Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

19.83 +0.36 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.804 2.804 2.743 2.762 56,484,636 -0.04(-1.50%)
Apr 27, 2017 2.755 2.822 2.748 2.804 54,922,764 +0.06(+2.04%)
Apr 26, 2017 2.750 2.760 2.741 2.748 35,384,988 +0.00(+0.00%)
Apr 25, 2017 2.750 2.760 2.739 2.748 30,365,024 -0.00(-0.09%)
Apr 24, 2017 2.755 2.760 2.722 2.750 37,184,052 +0.00(+0.00%)
Apr 21, 2017 2.741 2.760 2.732 2.750 27,124,064 +0.01(+0.51%)
Apr 20, 2017 2.746 2.755 2.711 2.736 30,538,572 -0.00(-0.17%)
Apr 19, 2017 2.753 2.757 2.729 2.741 23,083,182 -0.01(-0.34%)
Apr 18, 2017 2.746 2.757 2.736 2.750 27,655,612 +0.01(+0.26%)
Apr 17, 2017 2.720 2.748 2.720 2.743 36,593,084 +0.02(+0.86%)
Apr 13, 2017 2.699 2.729 2.698 2.720 38,048,148 +0.02(+0.87%)
Apr 12, 2017 2.683 2.704 2.683 2.697 30,749,264 +0.01(+0.35%)
Apr 11, 2017 2.662 2.687 2.657 2.687 34,320,836 +0.02(+0.88%)
Apr 10, 2017 2.643 2.664 2.638 2.664 26,435,944 +0.02(+0.71%)
Apr 07, 2017 2.650 2.650 2.631 2.645 29,379,402 +0.00(+0.00%)
Apr 06, 2017 2.640 2.652 2.631 2.645 35,546,836 +0.00(+0.00%)
Apr 05, 2017 2.631 2.647 2.619 2.645 48,716,648 +0.02(+0.80%)
Apr 04, 2017 2.596 2.629 2.596 2.624 27,204,080 +0.02(+0.90%)
Apr 03, 2017 2.598 2.615 2.594 2.601 32,793,546 +0.00(+0.09%)
Mar 31, 2017 2.598 2.615 2.591 2.598 26,756,698 +0.00(+0.00%)
Mar 30, 2017 2.601 2.608 2.589 2.598 19,436,240 -0.00(-0.09%)
Mar 29, 2017 2.582 2.608 2.577 2.601 43,326,144 +0.24(+9.99%)
Mar 28, 2017 2.352 2.377 2.350 2.364 58,437,852 +0.02(+0.71%)
Mar 27, 2017 2.329 2.348 2.323 2.348 38,470,044 +0.02(+0.81%)
Mar 24, 2017 2.344 2.354 2.329 2.329 31,962,586 -0.01(-0.54%)
Mar 23, 2017 2.333 2.348 2.332 2.341 37,668,012 +0.01(+0.45%)
Mar 22, 2017 2.321 2.339 2.321 2.331 36,856,864 +0.01(+0.54%)
Mar 21, 2017 2.323 2.331 2.305 2.318 47,318,348 +0.00(+0.09%)
Mar 20, 2017 2.304 2.331 2.302 2.316 37,050,652 +0.02(+0.73%)
Mar 17, 2017 2.296 2.314 2.289 2.300 69,170,552 +0.01(+0.46%)
Mar 16, 2017 2.304 2.304 2.281 2.289 42,361,932 +0.00(+0.00%)
Mar 15, 2017 2.266 2.306 2.266 2.289 52,626,392 +0.03(+1.39%)
Mar 14, 2017 2.264 2.266 2.252 2.258 23,973,304 -0.00(-0.09%)
Mar 13, 2017 2.291 2.308 2.256 2.260 28,967,654 -0.03(-1.46%)
Mar 10, 2017 2.243 2.298 2.256 2.293 40,273,884 +0.05(+2.24%)
Mar 09, 2017 2.258 2.283 2.221 2.243 41,659,840 -0.01(-0.56%)
Mar 08, 2017 2.296 2.296 2.254 2.256 37,799,008 -0.04(-1.73%)
Mar 07, 2017 2.293 2.300 2.289 2.296 25,779,896 -0.00(-0.18%)
Mar 06, 2017 2.291 2.300 2.283 2.300 30,636,656 +0.01(+0.36%)
Mar 03, 2017 2.285 2.293 2.273 2.291 21,670,632 +0.01(+0.27%)
Mar 02, 2017 2.277 2.291 2.277 2.285 22,628,666 +0.00(+0.18%)
Mar 01, 2017 2.302 2.312 2.277 2.281 41,796,456 -0.04(-1.71%)
Feb 28, 2017 2.304 2.323 2.302 2.321 52,545,800 +0.01(+0.63%)
Feb 27, 2017 2.316 2.321 2.302 2.306 25,889,878 -0.00(-0.18%)
Feb 24, 2017 2.296 2.314 2.290 2.310 33,781,040 +0.01(+0.64%)
Feb 23, 2017 2.277 2.296 2.268 2.296 43,999,360 +0.02(+0.73%)
Feb 22, 2017 2.262 2.281 2.258 2.279 30,573,774 +0.01(+0.65%)
Feb 21, 2017 2.268 2.275 2.245 2.264 25,485,166 +0.00(+0.09%)
Feb 17, 2017 2.262 2.262 2.262 0 +0.00(+0.19%)
Feb 16, 2017 2.208 2.258 2.204 2.258 43,444,788 +0.06(+2.86%)
Feb 15, 2017 2.187 2.195 2.172 2.195 36,114,968 +0.01(+0.38%)
Feb 14, 2017 2.210 2.212 2.176 2.187 30,917,294 -0.03(-1.13%)
Feb 13, 2017 2.206 2.218 2.201 2.212 17,659,612 +0.01(+0.57%)
Feb 10, 2017 2.195 2.208 2.187 2.199 17,479,488 +0.01(+0.57%)
Feb 09, 2017 2.195 2.201 2.187 2.187 25,660,118 -0.01(-0.38%)
Feb 08, 2017 2.176 2.195 2.174 2.195 24,411,188 +0.01(+0.67%)
Feb 07, 2017 2.176 2.181 2.172 2.181 23,302,978 +0.01(+0.29%)
Feb 06, 2017 2.155 2.174 2.155 2.174 29,596,042 +0.02(+0.87%)
Feb 03, 2017 2.160 2.164 2.150 2.155 23,365,524 +0.00(+0.19%)
Feb 02, 2017 2.141 2.158 2.139 2.151 24,804,942 +0.01(+0.59%)
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.