$10.93 +0.03 (%) Annaly Capital Management Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
8/24/201610.9610.9710.8310.905,114,070
8/23/201610.9410.9610.8510.934,889,842
8/22/201610.9310.9710.8710.926,178,121
8/19/201610.8310.9410.8210.946,353,119
8/18/201610.8510.9210.8010.838,479,637
8/17/201610.8410.8710.7310.859,327,140
8/16/201610.9010.9310.8310.838,125,355
8/15/201611.0611.0910.8810.9416,138,456
8/12/201611.1011.1711.0611.085,380,511
8/11/201611.2511.2511.0511.096,401,971
8/10/201611.2111.2911.2011.258,267,141
8/9/201611.0711.2211.0211.227,447,807
8/8/201611.0911.1411.0311.077,369,169
8/5/201611.0511.1311.0511.118,254,790
8/4/201610.9411.0810.9311.027,406,573
8/3/201610.9111.0110.8110.997,890,511
8/2/201611.0411.0710.8910.936,103,421
8/1/201610.9811.1210.9311.0612,172,217
7/29/201610.9911.0610.8910.989,348,004
7/28/201610.8710.9910.8310.9810,521,298
7/27/201610.9611.0010.8210.899,446,687
7/26/201610.8610.9810.8310.9715,740,692
7/25/201610.9010.9210.7910.827,682,272
7/22/201610.7710.9210.7710.907,837,665
7/21/201610.8010.8110.7510.804,648,852
7/20/201610.7810.8010.7210.809,496,961
7/19/201610.6510.7610.6310.7410,723,573
7/18/201610.6510.6610.5810.656,434,311
7/15/201610.6510.6910.5810.658,062,816
7/14/201610.7810.8110.6610.6610,962,517
7/13/201610.8610.8710.6910.7814,370,416
7/12/201610.8910.9010.6910.8523,452,690
7/11/201610.7910.9110.6710.8916,282,108
7/8/201610.8310.8510.7410.797,671,527
7/7/201611.0011.0210.7510.817,691,401
7/6/201610.9911.0410.8511.0311,995,907
7/5/201610.9611.0010.9310.997,808,329
7/1/201611.0711.0910.9010.988,703,213
6/30/201610.9611.0710.8711.0711,067,501
6/29/201610.9410.9910.9210.9510,469,288
6/28/201610.7210.9410.6110.9120,195,178
6/27/201610.9110.9710.6910.9520,335,180
6/24/201610.6111.0310.6110.8922,408,617
6/23/201610.7210.8010.6710.767,001,586
6/22/201610.6910.7210.6410.687,202,262
6/21/201610.7110.7510.6510.656,950,159
6/20/201610.6010.6910.5810.698,149,722
6/17/201610.6610.7510.5810.5818,742,915
6/16/201610.6710.7910.6310.6511,439,477
6/15/201610.5710.7210.5710.678,099,449
6/14/201610.6010.6710.5710.649,743,132
6/13/201610.8010.8110.5810.6113,731,397
6/10/201610.7810.8210.7410.8010,507,915
6/9/201610.7810.8110.7510.8010,392,331
6/8/201610.7610.8110.7410.787,620,429
6/7/201610.7710.8010.7310.769,794,735
6/6/201610.8310.8310.7310.778,758,305
6/3/201610.8010.8810.7910.8113,363,980
6/2/201610.7410.8010.7210.757,684,180
6/1/201610.5810.7410.5710.739,029,206
5/31/201610.6210.6510.5510.5811,409,267
5/27/201610.7010.7310.6010.618,359,130
5/26/201610.6910.7810.6810.707,065,107
5/25/201610.7610.7610.6010.6821,092,682
5/24/201610.7910.8510.7310.7511,800,732
5/23/201610.9611.0010.7810.7813,147,560
5/20/201610.8410.9310.8410.926,816,161
5/19/201610.6810.8410.6510.819,042,687
5/18/201611.0111.0210.6410.7612,884,729
5/17/201611.1211.1210.9510.998,513,276
5/16/201611.0311.1211.0311.127,471,758
5/13/201611.1211.1311.0311.055,754,652
5/12/201611.0611.1110.9711.109,015,094
5/11/201610.9911.0910.9711.0412,186,855
5/10/201610.9511.0010.8910.998,777,116
5/9/201610.8810.9510.8210.929,432,781
5/6/201610.6010.8510.6010.8512,165,586
5/5/201610.4110.6210.3710.6213,401,320
5/4/201610.3010.4510.2510.458,822,145
5/3/201610.4410.4410.2710.307,138,295
5/2/201610.4310.4710.3510.417,405,947
4/29/201610.3810.4610.3110.427,856,217
4/28/201610.3410.3810.3010.375,691,637
4/27/201610.2910.3610.2410.355,253,256
4/26/201610.4010.4410.2510.318,249,487
4/25/201610.2310.3810.2210.386,605,000
4/22/201610.2710.3210.2210.235,775,309
4/21/201610.3810.4110.2510.289,295,164
4/20/201610.4610.4910.4010.405,379,841
4/19/201610.4210.4610.3910.456,247,230
4/18/201610.4010.4410.3610.416,170,418
4/15/201610.3810.4210.3410.415,281,969
4/14/201610.4210.4210.3210.356,341,580
4/13/201610.3810.4110.3010.389,497,602
4/12/201610.4210.4310.3210.368,573,778
4/11/201610.1610.4510.1610.4437,619,649
4/8/201610.3710.4210.3510.415,247,257
4/7/201610.2710.3810.2610.357,144,756
4/6/201610.2910.3410.2210.275,532,020
4/5/201610.2310.3310.2310.299,698,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center