Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.131 1.142 1.119 1.130 105,979,800 -0.00(-0.10%)
Oct 29, 2015 1.136 1.141 1.114 1.131 70,532,784 -0.01(-0.50%)
Oct 28, 2015 1.135 1.149 1.125 1.137 80,648,440 +0.00(+0.30%)
Oct 27, 2015 1.156 1.159 1.134 1.134 98,825,504 -0.02(-2.16%)
Oct 26, 2015 1.160 1.163 1.152 1.159 43,583,308 +0.00(+0.20%)
Oct 23, 2015 1.160 1.163 1.152 1.156 32,876,862 -0.00(-0.20%)
Oct 22, 2015 1.162 1.168 1.154 1.159 61,270,928 +0.00(+0.20%)
Oct 21, 2015 1.161 1.168 1.155 1.156 42,752,556 -0.00(-0.29%)
Oct 20, 2015 1.150 1.164 1.150 1.160 64,185,692 +0.01(+0.89%)
Oct 19, 2015 1.152 1.155 1.149 1.150 39,376,420 -0.00(-0.20%)
Oct 16, 2015 1.160 1.161 1.147 1.152 43,983,608 -0.00(-0.39%)
Oct 15, 2015 1.164 1.169 1.147 1.156 88,522,808 -0.01(-0.59%)
Oct 14, 2015 1.174 1.176 1.162 1.163 58,376,808 -0.01(-0.78%)
Oct 13, 2015 1.166 1.176 1.165 1.172 65,019,628 +0.00(+0.19%)
Oct 12, 2015 1.163 1.176 1.163 1.170 42,467,968 +0.01(+0.88%)
Oct 09, 2015 1.166 1.168 1.154 1.160 90,069,048 +0.00(+0.20%)
Oct 08, 2015 1.162 1.167 1.152 1.158 72,997,144 -0.00(-0.39%)
Oct 07, 2015 1.156 1.164 1.154 1.162 46,923,704 +0.01(+0.49%)
Oct 06, 2015 1.156 1.160 1.153 1.156 62,248,912 -0.00(-0.10%)
Oct 05, 2015 1.136 1.158 1.136 1.158 51,590,996 +0.02(+1.80%)
Oct 02, 2015 1.125 1.138 1.122 1.137 59,901,184 +0.01(+0.91%)
Oct 01, 2015 1.125 1.133 1.118 1.127 55,628,924 +0.01(+0.51%)
Sep 30, 2015 1.112 1.124 1.101 1.121 90,999,816 +0.01(+1.23%)
Sep 29, 2015 1.128 1.135 1.106 1.108 96,975,472 -0.02(-1.81%)
Sep 28, 2015 1.146 1.147 1.124 1.128 156,735,376 +0.08(+7.70%)
Sep 25, 2015 1.063 1.065 1.047 1.047 122,080,560 -0.01(-1.23%)
Sep 24, 2015 1.055 1.065 1.048 1.060 92,542,952 +0.00(+0.38%)
Sep 23, 2015 1.047 1.059 1.045 1.056 65,596,728 +0.01(+1.06%)
Sep 22, 2015 1.055 1.060 1.043 1.045 85,137,680 -0.02(-1.42%)
Sep 21, 2015 1.043 1.062 1.043 1.060 105,288,856 +0.02(+1.74%)
Sep 18, 2015 1.051 1.057 1.042 1.042 150,323,520 -0.01(-0.48%)
Sep 17, 2015 1.024 1.057 1.018 1.047 135,298,160 +0.02(+2.16%)
Sep 16, 2015 1.021 1.030 1.018 1.025 53,397,236 +0.00(+0.39%)
Sep 15, 2015 1.016 1.026 1.014 1.021 56,203,168 +0.00(+0.40%)
Sep 14, 2015 1.016 1.020 1.012 1.017 41,225,260 +0.00(+0.30%)
Sep 11, 2015 1.002 1.014 1.000 1.014 49,432,028 +0.01(+1.41%)
Sep 10, 2015 1.009 1.010 0.9972 1.000 88,389,592 -0.01(-0.60%)
Sep 09, 2015 1.026 1.030 1.006 1.006 86,790,040 -0.02(-1.67%)
Sep 08, 2015 1.025 1.026 1.015 1.023 63,798,772 +0.01(+0.79%)
Sep 04, 2015 1.023 1.015 1.015 1.015 59,114,892 -0.01(-1.17%)
Sep 03, 2015 1.024 1.029 1.016 1.027 69,855,496 +0.01(+0.79%)
Sep 02, 2015 1.014 1.026 1.011 1.019 89,715,072 +0.01(+0.70%)
Sep 01, 2015 1.003 1.013 1.001 1.012 69,784,056 +0.00(+0.10%)
Aug 31, 2015 1.022 1.024 1.009 1.011 70,082,616 -0.01(-1.08%)
Aug 28, 2015 1.027 1.030 1.016 1.022 60,509,308 -0.00(-0.39%)
Aug 27, 2015 1.005 1.030 1.005 1.026 84,072,648 +0.02(+2.30%)
Aug 26, 2015 1.000 1.009 0.9951 1.003 102,810,632 +0.01(+1.01%)
Aug 25, 2015 1.031 1.034 0.9921 0.9931 132,207,624 -0.01(-0.90%)
Aug 24, 2015 0.9921 1.032 0.9770 1.002 223,410,816 -0.03(-2.83%)
Aug 21, 2015 1.046 1.055 1.031 1.031 146,761,904 -0.02(-1.54%)
Aug 20, 2015 1.046 1.058 1.046 1.047 140,362,400 -0.00(-0.19%)
Aug 19, 2015 1.046 1.052 1.040 1.049 179,047,680 +0.00(+0.29%)
Aug 18, 2015 1.039 1.048 1.033 1.046 173,578,816 +0.00(+0.39%)
Aug 17, 2015 1.043 1.045 1.038 1.042 157,784,496 -0.00(-0.19%)
Aug 14, 2015 1.030 1.046 1.028 1.044 84,414,328 +0.01(+0.87%)
Aug 13, 2015 1.034 1.037 1.026 1.035 101,290,864 +0.01(+0.49%)
Aug 12, 2015 1.025 1.033 1.020 1.030 270,127,872 +0.01(+0.89%)
Aug 11, 2015 1.011 1.025 1.008 1.021 168,345,360 +0.01(+0.89%)
Aug 10, 2015 1.014 1.016 1.009 1.012 123,611,840 -0.00(-0.10%)
Aug 07, 2015 1.013 1.016 1.008 1.013 106,102,840 -0.00(-0.10%)
Aug 06, 2015 1.010 1.018 1.006 1.014 175,543,632 +0.02(+2.13%)
Aug 05, 2015 1.003 1.004 0.9911 0.9931 141,011,696 -0.01(-0.80%)
Aug 04, 2015 1.005 1.010 0.9972 1.001 50,183,344 -0.01(-0.60%)
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.