Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.67 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 19.66 19.80 19.60 19.67 4,329,556 +0.00(+0.00%)
Oct 08, 2024 19.46 19.68 19.38 19.67 4,596,162 +0.31(+1.60%)
Oct 07, 2024 19.59 19.63 19.27 19.36 4,707,428 -0.27(-1.38%)
Oct 04, 2024 19.67 19.73 19.45 19.63 5,815,811 -0.04(-0.20%)
Oct 03, 2024 19.55 19.70 19.29 19.67 7,447,699 +0.08(+0.41%)
Oct 02, 2024 19.58 19.70 19.54 19.59 4,480,972 -0.06(-0.31%)
Oct 01, 2024 20.05 20.05 19.56 19.65 9,275,736 -0.42(-2.09%)
Sep 30, 2024 19.97 20.10 19.86 20.07 9,346,528 +0.06(+0.30%)
Sep 27, 2024 19.97 20.05 19.79 20.01 6,791,448 +0.25(+1.27%)
Sep 26, 2024 19.86 19.86 19.62 19.76 7,102,879 +0.10(+0.49%)
Sep 25, 2024 19.81 19.86 19.66 19.66 8,548,973 -0.26(-1.31%)
Sep 24, 2024 19.73 20.00 19.73 19.92 9,425,352 +0.25(+1.28%)
Sep 23, 2024 20.15 20.19 19.61 19.67 10,573,962 -0.55(-2.73%)
Sep 20, 2024 20.24 20.37 20.16 20.22 8,864,810 +0.08(+0.38%)
Sep 19, 2024 20.43 20.45 20.12 20.15 7,644,848 -0.02(-0.10%)
Sep 18, 2024 20.09 20.33 19.93 20.16 7,636,969 +0.11(+0.53%)
Sep 17, 2024 20.22 20.26 20.02 20.06 6,503,936 -0.13(-0.62%)
Sep 16, 2024 19.86 20.21 19.78 20.18 7,436,952 +0.38(+1.91%)
Sep 13, 2024 19.81 19.86 19.70 19.81 7,101,129 +0.13(+0.64%)
Sep 12, 2024 19.59 19.74 19.54 19.68 4,743,916 +0.10(+0.49%)
Sep 11, 2024 19.59 19.63 19.40 19.58 3,765,809 -0.08(-0.39%)
Sep 10, 2024 19.63 19.74 19.59 19.66 6,597,695 +0.08(+0.40%)
Sep 09, 2024 19.57 19.68 19.53 19.58 6,378,314 +0.05(+0.25%)
Sep 06, 2024 19.57 19.63 19.38 19.54 6,620,553 +0.03(+0.15%)
Sep 05, 2024 19.46 19.57 19.41 19.51 6,931,532 +0.14(+0.70%)
Sep 04, 2024 19.47 19.52 19.31 19.37 3,423,044 -0.10(-0.50%)
Sep 03, 2024 19.47 19.56 19.42 19.47 4,044,539 -0.06(-0.30%)
Aug 30, 2024 19.51 19.61 19.40 19.53 5,833,325 +0.11(+0.55%)
Aug 29, 2024 19.40 19.47 19.31 19.42 3,679,593 +0.06(+0.30%)
Aug 28, 2024 19.34 19.43 19.22 19.36 4,237,397 +0.04(+0.20%)
Aug 27, 2024 19.41 19.52 19.31 19.32 3,350,005 -0.17(-0.89%)
Aug 26, 2024 19.48 19.67 19.47 19.50 4,322,750 +0.12(+0.60%)
Aug 23, 2024 19.37 19.54 19.29 19.38 3,868,220 +0.13(+0.65%)
Aug 22, 2024 19.47 19.52 19.23 19.25 2,458,936 -0.17(-0.90%)
Aug 21, 2024 19.56 19.58 19.38 19.43 3,911,517 -0.09(-0.45%)
Aug 20, 2024 19.59 19.67 19.44 19.52 3,563,586 -0.16(-0.79%)
Aug 19, 2024 19.53 19.67 19.53 19.67 5,174,054 +0.19(+0.99%)
Aug 16, 2024 19.27 19.51 19.27 19.48 4,823,723 +0.15(+0.75%)
Aug 15, 2024 19.43 19.43 19.22 19.33 4,012,754 +0.08(+0.40%)
Aug 14, 2024 19.24 19.27 19.11 19.25 2,838,489 +0.05(+0.25%)
Aug 13, 2024 19.24 19.30 19.18 19.21 3,581,983 +0.09(+0.46%)
Aug 12, 2024 19.35 19.39 19.09 19.12 2,606,363 -0.27(-1.40%)
Aug 09, 2024 19.41 19.43 19.26 19.39 3,049,694 +0.00(+0.00%)
Aug 08, 2024 19.26 19.43 19.16 19.39 3,919,538 +0.27(+1.42%)
Aug 07, 2024 19.35 19.49 19.10 19.12 5,429,157 -0.02(-0.10%)
Aug 06, 2024 18.74 19.26 18.65 19.14 5,292,425 +0.51(+2.76%)
Aug 05, 2024 18.38 18.92 18.20 18.62 6,500,804 -0.51(-2.68%)
Aug 02, 2024 19.05 19.21 18.87 19.14 4,559,513 -0.12(-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.