Annaly Capital Management Inc (NY: NLY )

19.22 -0.12 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 19.11 19.23 19.02 19.22 2,985,786 -0.12(-0.62%)
May 28, 2024 19.51 19.61 19.32 19.34 2,421,050 -0.14(-0.72%)
May 24, 2024 19.40 19.48 19.32 19.48 2,156,600 +0.16(+0.83%)
May 23, 2024 19.89 19.90 19.28 19.32 3,054,711 -0.57(-2.87%)
May 22, 2024 20.10 20.14 19.84 19.89 2,508,731 -0.28(-1.39%)
May 21, 2024 20.09 20.20 20.05 20.17 2,402,849 +0.05(+0.25%)
May 20, 2024 20.36 20.39 20.10 20.12 3,034,876 -0.23(-1.13%)
May 17, 2024 20.37 20.39 20.27 20.35 1,878,200 +0.03(+0.15%)
May 16, 2024 20.33 20.42 20.26 20.32 2,443,814 -0.07(-0.34%)
May 15, 2024 20.41 20.53 20.28 20.39 2,926,761 +0.23(+1.14%)
May 14, 2024 20.04 20.18 20.03 20.16 3,290,368 +0.22(+1.10%)
May 13, 2024 20.00 20.13 19.88 19.94 2,398,354 -0.03(-0.15%)
May 10, 2024 19.90 19.98 19.86 19.97 2,251,354 +0.13(+0.66%)
May 09, 2024 19.67 19.86 19.67 19.84 2,192,298 +0.16(+0.81%)
May 08, 2024 19.50 19.77 19.48 19.68 2,271,362 +0.04(+0.20%)
May 07, 2024 19.70 19.83 19.57 19.64 4,168,523 +0.02(+0.10%)
May 06, 2024 19.51 19.64 19.48 19.62 2,867,513 +0.27(+1.40%)
May 03, 2024 19.40 19.56 19.21 19.35 3,084,293 +0.28(+1.47%)
May 02, 2024 19.12 19.17 18.92 19.07 3,281,923 +0.10(+0.53%)
May 01, 2024 18.72 19.25 18.72 18.97 3,297,200 +0.23(+1.23%)
Apr 30, 2024 19.08 19.09 18.72 18.74 4,829,149 -0.35(-1.83%)
Apr 29, 2024 18.97 19.23 18.92 19.09 4,269,072 +0.21(+1.11%)
Apr 26, 2024 18.77 19.08 18.73 18.88 4,947,415 +0.19(+1.02%)
Apr 25, 2024 18.60 18.86 18.50 18.69 5,687,440 +0.11(+0.59%)
Apr 24, 2024 18.50 18.63 18.33 18.58 2,962,374 -0.06(-0.32%)
Apr 23, 2024 18.28 18.77 18.21 18.64 2,903,052 +0.31(+1.69%)
Apr 22, 2024 18.29 18.46 18.22 18.33 2,569,255 +0.10(+0.55%)
Apr 19, 2024 17.98 18.25 17.98 18.23 2,227,638 +0.24(+1.33%)
Apr 18, 2024 17.96 18.12 17.89 17.99 2,530,605 +0.11(+0.62%)
Apr 17, 2024 17.84 18.06 17.82 17.88 2,483,334 +0.17(+0.96%)
Apr 16, 2024 17.97 18.01 17.67 17.71 3,377,669 -0.31(-1.72%)
Apr 15, 2024 18.51 18.60 17.84 18.02 3,581,135 -0.42(-2.28%)
Apr 12, 2024 18.50 18.62 18.41 18.44 2,566,408 -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%)
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.