Annaly Capital Management Inc (NY: NLY )

18.44 -0.14 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.50 18.62 18.41 18.44 2,565,590 -0.14(-0.75%)
Apr 11, 2024 18.68 18.72 18.36 18.58 3,895,906 -0.01(-0.05%)
Apr 10, 2024 19.00 19.08 18.33 18.59 6,232,612 -0.85(-4.37%)
Apr 09, 2024 19.38 19.45 19.27 19.44 1,854,264 +0.12(+0.62%)
Apr 08, 2024 19.30 19.36 19.11 19.32 2,493,838 +0.09(+0.47%)
Apr 05, 2024 19.07 19.28 18.97 19.23 2,327,717 +0.02(+0.10%)
Apr 04, 2024 19.45 19.57 19.19 19.21 2,506,949 -0.08(-0.41%)
Apr 03, 2024 19.25 19.36 19.14 19.29 2,464,643 -0.01(-0.05%)
Apr 02, 2024 19.36 19.55 19.28 19.30 3,717,150 -0.14(-0.72%)
Apr 01, 2024 19.65 19.68 19.30 19.44 2,640,077 -0.25(-1.27%)
Mar 28, 2024 19.41 19.72 19.64 19.69 3,380,884 +0.25(+1.29%)
Mar 27, 2024 19.13 19.44 19.09 19.44 3,280,175 +0.36(+1.89%)
Mar 26, 2024 19.52 19.52 19.07 19.08 4,996,697 -0.38(-1.94%)
Mar 25, 2024 19.34 19.51 19.33 19.46 3,100,414 +0.15(+0.80%)
Mar 22, 2024 19.41 19.47 19.30 19.30 3,002,596 -0.05(-0.25%)
Mar 21, 2024 19.29 19.46 19.23 19.35 3,665,827 +0.15(+0.81%)
Mar 20, 2024 18.92 19.28 18.88 19.20 3,918,452 +0.23(+1.22%)
Mar 19, 2024 18.84 19.02 18.78 18.96 3,087,127 +0.13(+0.67%)
Mar 18, 2024 18.87 18.96 18.75 18.84 2,673,964 +0.00(+0.00%)
Mar 15, 2024 18.65 18.96 18.61 18.84 8,092,552 +0.07(+0.36%)
Mar 14, 2024 19.20 19.25 18.71 18.77 3,822,765 -0.50(-2.61%)
Mar 13, 2024 19.14 19.34 19.14 19.27 3,844,217 +0.15(+0.81%)
Mar 12, 2024 19.15 19.25 19.01 19.12 2,810,748 -0.04(-0.20%)
Mar 11, 2024 18.97 19.23 18.93 19.16 2,662,505 +0.16(+0.87%)
Mar 08, 2024 19.08 19.30 18.90 18.99 3,818,463 +0.02(+0.10%)
Mar 07, 2024 18.94 19.05 18.85 18.97 3,871,239 +0.19(+1.03%)
Mar 06, 2024 18.77 18.93 18.62 18.78 3,831,863 +0.20(+1.09%)
Mar 05, 2024 18.42 18.68 18.42 18.58 2,903,477 +0.08(+0.42%)
Mar 04, 2024 18.71 18.74 18.49 18.50 3,681,782 -0.15(-0.83%)
Mar 01, 2024 18.46 18.68 18.33 18.65 3,565,356 +0.19(+1.05%)
Feb 29, 2024 18.26 18.48 18.18 18.46 5,150,808 +0.33(+1.81%)
Feb 28, 2024 18.16 18.28 18.10 18.13 3,038,829 -0.15(-0.85%)
Feb 27, 2024 18.31 18.34 18.16 18.29 2,523,582 +0.08(+0.42%)
Feb 26, 2024 18.21 18.37 18.10 18.21 2,804,068 -0.05(-0.26%)
Feb 23, 2024 18.15 18.35 18.10 18.26 3,354,731 +0.16(+0.91%)
Feb 22, 2024 18.12 18.25 18.06 18.09 2,447,686 -0.03(-0.16%)
Feb 21, 2024 18.05 18.15 17.95 18.12 2,775,306 +0.04(+0.21%)
Feb 20, 2024 17.94 18.09 17.83 18.08 3,413,107 +0.04(+0.21%)
Feb 16, 2024 18.05 18.27 17.95 18.05 6,779,594 -0.21(-1.16%)
Feb 15, 2024 17.89 18.37 17.88 18.26 4,243,762 +0.50(+2.83%)
Feb 14, 2024 17.99 18.02 17.73 17.76 4,603,260 -0.01(-0.05%)
Feb 13, 2024 17.97 18.00 17.68 17.76 4,964,623 -0.69(-3.72%)
Feb 12, 2024 18.26 18.56 18.13 18.45 3,581,385 +0.15(+0.85%)
Feb 09, 2024 18.24 18.36 18.14 18.30 3,006,456 +0.11(+0.58%)
Feb 08, 2024 18.10 18.31 17.92 18.19 6,543,431 +0.22(+1.24%)
Feb 07, 2024 18.33 18.34 17.85 17.97 5,517,632 -0.32(-1.74%)
Feb 06, 2024 18.28 18.44 18.20 18.29 3,469,031 +0.01(+0.05%)
Feb 05, 2024 18.37 18.40 17.95 18.28 5,472,534 -0.35(-1.87%)
Feb 02, 2024 18.64 18.75 18.42 18.63 5,712,566 -0.30(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.