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 (%)
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%)
Aug 03, 2015 1.001 1.010 1.000 1.007 82,209,608 +0.01(+0.70%)
Jul 31, 2015 1.004 1.013 0.9992 1.000 106,053,800 +0.00(+0.10%)
Jul 30, 2015 0.9851 1.004 0.9821 0.9992 78,425,264 +0.01(+1.02%)
Jul 29, 2015 0.9801 0.9891 0.9760 0.9891 51,082,620 +0.01(+0.72%)
Jul 28, 2015 0.9700 0.9921 0.9660 0.9821 104,789,976 +0.01(+1.45%)
Jul 27, 2015 0.9610 0.9740 0.9569 0.9680 72,799,176 +0.01(+0.63%)
Jul 24, 2015 0.9690 0.9801 0.9620 0.9620 57,366,388 -0.01(-1.14%)
Jul 23, 2015 0.9760 0.9776 0.9690 0.9730 74,259,696 -0.00(-0.41%)
Jul 22, 2015 0.9811 0.9851 0.9750 0.9770 51,648,064 -0.01(-0.51%)
Jul 21, 2015 0.9821 0.9891 0.9801 0.9821 136,352,720 -0.00(-0.41%)
Jul 20, 2015 0.9831 0.9921 0.9750 0.9861 133,368,112 +0.00(+0.31%)
Jul 17, 2015 0.9740 0.9841 0.9720 0.9831 116,689,472 +0.01(+0.72%)
Jul 16, 2015 0.9811 0.9871 0.9740 0.9760 89,791,144 -0.00(-0.31%)
Jul 15, 2015 0.9569 0.9831 0.9519 0.9791 195,539,920 +0.02(+2.31%)
Jul 14, 2015 0.9519 0.9590 0.9509 0.9569 62,184,248 +0.00(+0.21%)
Jul 13, 2015 0.9549 0.9610 0.9509 0.9549 58,273,632 -0.00(-0.11%)
Jul 10, 2015 0.9580 0.9620 0.9509 0.9559 46,974,744 +0.00(+0.11%)
Jul 09, 2015 0.9680 0.9710 0.9539 0.9549 67,389,368 -0.01(-1.14%)
Jul 08, 2015 0.9700 0.9750 0.9630 0.9660 115,655,440 -0.01(-0.62%)
Jul 07, 2015 0.9519 0.9730 0.9519 0.9720 172,622,448 +0.03(+3.09%)
Jul 06, 2015 0.9368 0.9459 0.9358 0.9429 83,343,592 +0.00(+0.32%)
Jul 02, 2015 0.9368 0.9399 0.9399 0.9399 62,478,420 +0.00(+0.43%)
Jul 01, 2015 0.9288 0.9389 0.9218 0.9358 73,249,592 +0.01(+1.31%)
Jun 30, 2015 0.9258 0.9358 0.9238 0.9238 140,425,008 -0.00(-0.22%)
Jun 29, 2015 0.9308 0.9378 0.9238 0.9258 99,722,992 -0.01(-1.07%)
Jun 26, 2015 0.9514 0.9519 0.9348 0.9358 112,896,008 +0.07(+8.63%)
Jun 25, 2015 0.8703 0.8703 0.8615 0.8615 89,304,440 -0.01(-0.91%)
Jun 24, 2015 0.8738 0.8764 0.8694 0.8694 78,641,904 -0.00(-0.50%)
Jun 23, 2015 0.8738 0.8764 0.8703 0.8738 63,034,188 +0.00(+0.30%)
Jun 22, 2015 0.8756 0.8800 0.8712 0.8712 65,836,668 -0.00(-0.10%)
Jun 19, 2015 0.8826 0.8853 0.8720 0.8720 192,008,400 -0.01(-1.10%)
Jun 18, 2015 0.8782 0.8826 0.8769 0.8817 107,784,040 +0.00(+0.50%)
Jun 17, 2015 0.8650 0.8791 0.8641 0.8773 131,181,544 +0.01(+1.22%)
Jun 16, 2015 0.8676 0.8703 0.8641 0.8667 81,902,112 -0.00(-0.20%)
Jun 15, 2015 0.8747 0.8773 0.8667 0.8685 89,795,792 -0.01(-0.81%)
Jun 12, 2015 0.8782 0.8800 0.8720 0.8756 46,362,912 -0.00(-0.50%)
Jun 11, 2015 0.8694 0.8809 0.8694 0.8800 104,058,464 +0.01(+1.32%)
Jun 10, 2015 0.8659 0.8712 0.8641 0.8685 93,028,424 +0.00(+0.10%)
Jun 09, 2015 0.8712 0.8764 0.8632 0.8676 114,325,136 -0.01(-0.71%)
Jun 08, 2015 0.8756 0.8791 0.8703 0.8738 162,770,560 -0.00(-0.30%)
Jun 05, 2015 0.8809 0.8897 0.8747 0.8764 203,427,808 -0.01(-1.39%)
Jun 04, 2015 0.8888 0.8932 0.8853 0.8888 164,245,888 -0.00(-0.49%)
Jun 03, 2015 0.9011 0.9011 0.8879 0.8932 120,318,928 -0.01(-1.07%)
Jun 02, 2015 0.9091 0.9099 0.9002 0.9029 82,565,896 -0.01(-1.06%)
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.