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 (%)
May 29, 2015 0.9144 0.9205 0.9113 0.9205 422,834,368 +0.01(+1.06%)
May 28, 2015 0.9038 0.9152 0.9038 0.9108 148,026,976 +0.01(+0.68%)
May 27, 2015 0.9011 0.9082 0.9002 0.9047 79,891,968 +0.00(+0.29%)
May 26, 2015 0.9033 0.9047 0.9011 0.9020 62,380,552 -0.00(-0.20%)
May 22, 2015 0.9038 0.9038 0.9038 0.9038 82,799,504 +0.00(+0.20%)
May 21, 2015 0.9011 0.9055 0.9002 0.9020 74,249,616 +0.00(+0.20%)
May 20, 2015 0.8994 0.9047 0.8994 0.9002 92,155,792 +0.00(+0.20%)
May 19, 2015 0.8994 0.9038 0.8950 0.8985 101,309,472 -0.00(-0.20%)
May 18, 2015 0.8950 0.9002 0.8941 0.9002 50,140,260 +0.00(+0.29%)
May 15, 2015 0.8923 0.8994 0.8905 0.8976 65,151,200 +0.01(+0.59%)
May 14, 2015 0.8879 0.8941 0.8879 0.8923 42,681,412 +0.01(+0.70%)
May 13, 2015 0.8923 0.8950 0.8853 0.8861 61,248,972 -0.00(-0.50%)
May 12, 2015 0.8817 0.8950 0.8809 0.8905 82,160,872 +0.01(+0.90%)
May 11, 2015 0.8879 0.8879 0.8809 0.8826 109,931,696 -0.01(-0.89%)
May 08, 2015 0.8914 0.8958 0.8835 0.8905 83,416,504 +0.00(+0.40%)
May 07, 2015 0.8729 0.8888 0.8597 0.8870 164,476,128 +0.01(+0.80%)
May 06, 2015 0.8835 0.8844 0.8764 0.8800 128,775,200 -0.01(-0.60%)
May 05, 2015 0.8941 0.8941 0.8835 0.8853 97,537,320 -0.01(-1.08%)
May 04, 2015 0.8905 0.8967 0.8897 0.8950 96,617,144 +0.00(+0.30%)
May 01, 2015 0.8861 0.8958 0.8879 0.8923 92,214,864 +0.00(+0.50%)
Apr 30, 2015 0.8932 0.8941 0.8826 0.8879 194,896,704 -0.00(-0.30%)
Apr 29, 2015 0.8870 0.8950 0.8870 0.8905 139,367,328 -0.00(-0.49%)
Apr 28, 2015 0.9002 0.9029 0.8905 0.8950 91,055,880 -0.01(-0.78%)
Apr 27, 2015 0.9020 0.9047 0.9011 0.9020 58,089,104 -0.00(-0.20%)
Apr 24, 2015 0.9047 0.9055 0.9020 0.9038 49,743,692 -0.00(-0.10%)
Apr 23, 2015 0.9055 0.9064 0.9029 0.9047 48,148,048 -0.00(-0.10%)
Apr 22, 2015 0.9047 0.9064 0.9016 0.9055 47,556,044 +0.00(+0.20%)
Apr 21, 2015 0.9099 0.9126 0.9029 0.9038 68,427,704 -0.01(-0.68%)
Apr 20, 2015 0.9082 0.9099 0.9055 0.9099 67,069,912 +0.00(+0.29%)
Apr 17, 2015 0.9064 0.9117 0.9055 0.9073 64,866,184 +0.00(+0.00%)
Apr 16, 2015 0.9047 0.9108 0.9002 0.9073 61,860,280 +0.00(+0.29%)
Apr 15, 2015 0.9091 0.9135 0.9047 0.9047 91,193,744 -0.01(-0.58%)
Apr 14, 2015 0.9152 0.9174 0.9091 0.9099 103,772,320 -0.00(-0.29%)
Apr 13, 2015 0.9161 0.9188 0.9126 0.9126 93,397,464 -0.00(-0.48%)
Apr 10, 2015 0.9144 0.9214 0.9144 0.9170 64,509,284 +0.01(+0.58%)
Apr 09, 2015 0.9179 0.9205 0.9117 0.9117 110,959,720 -0.01(-0.67%)
Apr 08, 2015 0.9144 0.9214 0.9135 0.9179 112,359,488 -0.00(-0.10%)
Apr 07, 2015 0.9293 0.9302 0.9179 0.9188 103,948,920 -0.01(-0.95%)
Apr 06, 2015 0.9214 0.9302 0.9214 0.9276 59,586,576 +0.01(+0.67%)
Apr 02, 2015 0.9223 0.9214 0.9214 0.9214 47,288,728 +0.00(+0.10%)
Apr 01, 2015 0.9170 0.9241 0.9161 0.9205 84,128,624 +0.00(+0.38%)
Mar 31, 2015 0.9214 0.9245 0.9170 0.9170 107,099,056 -0.00(-0.48%)
Mar 30, 2015 0.9285 0.9320 0.9188 0.9214 119,095,608 -0.01(-0.76%)
Mar 27, 2015 0.9293 0.9355 0.9232 0.9285 91,600,896 +0.08(+9.46%)
Mar 26, 2015 0.8467 0.8529 0.8459 0.8482 92,210,744 +0.00(+0.19%)
Mar 25, 2015 0.8490 0.8561 0.8467 0.8467 120,426,728 +0.00(+0.00%)
Mar 24, 2015 0.8545 0.8545 0.8467 0.8467 92,780,352 -0.01(-0.64%)
Mar 23, 2015 0.8420 0.8569 0.8412 0.8521 143,732,368 +0.01(+1.21%)
Mar 20, 2015 0.8412 0.8498 0.8396 0.8420 270,453,632 +0.00(+0.37%)
Mar 19, 2015 0.8404 0.8443 0.8349 0.8388 75,369,296 -0.00(-0.19%)
Mar 18, 2015 0.8325 0.8459 0.8302 0.8404 142,463,952 +0.01(+1.04%)
Mar 17, 2015 0.8255 0.8341 0.8239 0.8318 79,128,160 +0.01(+0.86%)
Mar 16, 2015 0.8208 0.8310 0.8208 0.8247 86,390,160 +0.00(+0.19%)
Mar 13, 2015 0.8161 0.8231 0.8114 0.8231 116,501,456 +0.01(+0.86%)
Mar 12, 2015 0.8090 0.8184 0.8090 0.8161 86,831,200 +0.01(+1.07%)
Mar 11, 2015 0.8122 0.8161 0.8067 0.8075 111,977,096 -0.00(-0.48%)
Mar 10, 2015 0.8161 0.8161 0.8098 0.8114 92,843,864 -0.01(-0.77%)
Mar 09, 2015 0.8177 0.8271 0.8161 0.8177 76,348,600 +0.00(+0.00%)
Mar 06, 2015 0.8239 0.8271 0.8145 0.8177 135,998,464 -0.01(-1.70%)
Mar 05, 2015 0.8365 0.8373 0.8286 0.8318 73,704,208 -0.01(-0.66%)
Mar 04, 2015 0.8310 0.8392 0.8310 0.8373 91,564,536 +0.01(+0.75%)
Mar 03, 2015 0.8318 0.8325 0.8278 0.8310 77,433,968 -0.00(-0.09%)
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.