Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.52	18.61	17.90	17.94	6,005,242	-0.38(-2.09%)
Jan 30, 2024	18.56	18.58	18.31	18.33	3,429,731	-0.29(-1.56%)
Jan 29, 2024	18.42	18.69	18.35	18.62	4,188,089	+0.28(+1.53%)
Jan 26, 2024	18.41	18.49	18.31	18.34	2,484,525	-0.03(-0.15%)
Jan 25, 2024	18.35	18.40	18.14	18.37	2,717,436	+0.18(+0.98%)
Jan 24, 2024	18.25	18.40	18.15	18.19	3,043,785	+0.07(+0.36%)
Jan 23, 2024	18.00	18.14	17.83	18.12	3,578,670	+0.13(+0.73%)
Jan 22, 2024	18.11	18.27	17.88	17.99	3,326,635	-0.06(-0.31%)
Jan 19, 2024	17.99	18.05	17.66	18.05	3,095,541	+0.10(+0.57%)
Jan 18, 2024	17.90	18.00	17.66	17.94	3,010,609	+0.11(+0.63%)
Jan 17, 2024	17.79	18.02	17.72	17.83	2,955,025	-0.25(-1.40%)
Jan 16, 2024	18.20	18.27	17.98	18.09	2,570,661	-0.28(-1.53%)
Jan 12, 2024	18.42	18.72	18.30	18.37	3,285,782	+0.07(+0.41%)
Jan 11, 2024	18.12	18.29	17.82	18.29	3,495,733	+0.05(+0.26%)
Jan 10, 2024	18.32	18.39	18.18	18.24	2,787,383	-0.01(-0.05%)
Jan 09, 2024	18.14	18.33	18.10	18.25	2,875,090	-0.07(-0.41%)
Jan 08, 2024	17.85	18.33	17.76	18.33	3,402,869	+0.47(+2.62%)
Jan 05, 2024	17.42	17.98	17.37	17.86	7,934,477	+0.38(+2.19%)
Jan 04, 2024	17.65	17.67	17.48	17.48	4,191,971	-0.22(-1.22%)
Jan 03, 2024	17.78	17.83	17.37	17.69	4,131,166	-0.32(-1.77%)
Jan 02, 2024	17.94	18.13	17.84	18.01	6,048,549	-0.10(-0.57%)
Dec 29, 2023	18.42	18.52	18.10	18.11	5,388,336	-0.48(-2.57%)
Dec 28, 2023	18.55	18.61	18.43	18.59	4,963,558	+0.00(+0.00%)
Dec 27, 2023	18.61	18.65	18.48	18.59	6,502,738	+0.03(+0.15%)
Dec 26, 2023	18.38	18.65	18.38	18.56	4,502,100	+0.22(+1.18%)
Dec 22, 2023	18.42	18.54	18.26	18.35	3,773,952	-0.04(-0.20%)
Dec 21, 2023	18.24	18.38	18.18	18.38	4,419,497	+0.29(+1.60%)
Dec 20, 2023	18.29	18.50	18.04	18.09	5,647,447	-0.19(-1.04%)
Dec 19, 2023	18.09	18.32	18.08	18.28	4,151,920	+0.26(+1.46%)
Dec 18, 2023	18.11	18.13	17.93	18.02	3,945,549	-0.05(-0.25%)
Dec 15, 2023	18.22	18.26	17.87	18.06	13,219,508	-0.16(-0.89%)
Dec 14, 2023	17.77	18.47	17.70	18.23	9,029,326	+0.77(+4.41%)
Dec 13, 2023	16.70	17.49	16.63	17.46	7,535,515	+0.82(+4.90%)
Dec 12, 2023	16.57	16.75	16.49	16.64	3,501,064	+0.07(+0.44%)
Dec 11, 2023	16.56	16.69	16.45	16.57	4,542,779	-0.01(-0.05%)
Dec 08, 2023	16.25	16.72	16.24	16.58	4,585,310	+0.24(+1.44%)
Dec 07, 2023	16.24	16.39	16.21	16.34	4,564,363	+0.11(+0.67%)
Dec 06, 2023	16.72	16.78	16.21	16.24	4,820,594	-0.39(-2.34%)
Dec 05, 2023	16.78	16.84	16.58	16.63	3,925,707	-0.15(-0.92%)
Dec 04, 2023	16.67	16.80	16.57	16.78	6,257,158	+0.03(+0.16%)
Dec 01, 2023	16.36	16.76	16.27	16.75	6,684,065	+0.39(+2.38%)
Nov 30, 2023	16.43	16.45	16.24	16.36	9,033,793	-0.03(-0.17%)
Nov 29, 2023	16.15	16.51	16.14	16.39	4,897,187	+0.37(+2.32%)
Nov 28, 2023	15.76	16.07	15.60	16.02	4,186,946	+0.23(+1.43%)
Nov 27, 2023	15.86	15.89	15.67	15.79	3,823,238	-0.10(-0.63%)
Nov 24, 2023	16.00	16.09	15.85	15.89	1,825,750	-0.14(-0.90%)
Nov 22, 2023	16.16	16.21	15.95	16.04	3,729,671	-0.02(-0.11%)
Nov 21, 2023	16.05	16.15	16.01	16.05	5,616,128	-0.04(-0.22%)
Nov 20, 2023	16.13	16.19	15.99	16.09	3,795,934	-0.04(-0.22%)
Nov 17, 2023	16.18	16.29	16.00	16.13	3,487,177	+0.05(+0.34%)
Nov 16, 2023	16.15	16.26	15.96	16.07	3,146,137	-0.07(-0.45%)
Nov 15, 2023	16.03	16.16	15.92	16.15	3,935,645	+0.12(+0.73%)
Nov 14, 2023	16.07	16.25	15.97	16.03	6,340,971	+0.53(+3.39%)
Nov 13, 2023	15.29	15.52	15.18	15.50	3,687,270	+0.10(+0.65%)
Nov 10, 2023	15.41	15.46	15.30	15.40	4,654,242	+0.14(+0.89%)
Nov 09, 2023	15.79	15.91	15.23	15.27	4,399,815	-0.48(-3.05%)
Nov 08, 2023	15.67	15.81	15.50	15.75	4,505,277	+0.04(+0.23%)
Nov 07, 2023	15.45	15.71	15.29	15.71	4,946,346	+0.26(+1.70%)
Nov 06, 2023	15.56	15.57	15.31	15.45	5,049,514	-0.11(-0.70%)
Nov 03, 2023	15.71	15.92	15.53	15.56	7,499,051	+0.25(+1.66%)
Nov 02, 2023	15.03	15.48	15.00	15.30	7,561,010	+0.59(+4.00%)
Nov 01, 2023	14.12	14.73	13.97	14.71	8,486,154	+0.58(+4.10%)
Oct 31, 2023	13.86	14.26	13.81	14.13	8,676,027	+0.49(+3.58%)
Oct 30, 2023	13.44	13.76	13.15	13.65	8,236,122	+0.31(+2.31%)
Oct 27, 2023	13.74	13.92	13.30	13.34	8,895,377	-0.31(-2.26%)
Oct 26, 2023	13.76	14.29	13.60	13.65	10,880,334	+0.00(+0.00%)
Oct 25, 2023	14.02	14.18	13.58	13.65	11,465,880	-0.54(-3.83%)
Oct 24, 2023	14.22	14.34	14.00	14.19	8,174,801	-0.38(-2.61%)
Oct 23, 2023	14.58	14.68	14.33	14.57	5,510,623	-0.14(-0.92%)
Oct 20, 2023	14.76	14.95	14.69	14.71	5,557,205	-0.09(-0.61%)
Oct 19, 2023	15.38	15.40	14.75	14.80	7,217,324	-0.62(-4.05%)
Oct 18, 2023	15.83	15.83	15.39	15.42	5,547,193	-0.50(-3.13%)
Oct 17, 2023	15.88	16.06	15.76	15.92	4,863,816	-0.14(-0.90%)
Oct 16, 2023	15.92	16.10	15.72	16.06	5,364,807	+0.19(+1.20%)
Oct 13, 2023	16.19	16.21	15.80	15.87	4,325,422	-0.23(-1.41%)
Oct 12, 2023	16.34	16.34	15.95	16.10	4,155,060	-0.28(-1.71%)
Oct 11, 2023	16.34	16.43	16.27	16.38	3,683,363	+0.10(+0.61%)
Oct 10, 2023	16.32	16.47	16.22	16.28	6,484,829	-0.08(-0.50%)
Oct 09, 2023	15.89	16.41	15.89	16.36	3,899,769	+0.32(+1.97%)
Oct 06, 2023	15.91	16.23	15.89	16.05	5,824,925	-0.11(-0.67%)
Oct 05, 2023	15.79	16.19	15.73	16.15	5,611,443	+0.33(+2.06%)
Oct 04, 2023	16.25	16.26	15.62	15.83	8,244,201	-0.35(-2.18%)
Oct 03, 2023	16.45	16.48	15.95	16.18	7,829,055	-0.41(-2.46%)
Oct 02, 2023	16.94	16.94	16.43	16.59	6,058,440	-0.44(-2.61%)
Sep 29, 2023	17.10	17.37	17.03	17.03	4,990,919	+0.06(+0.37%)
Sep 28, 2023	16.84	17.05	16.58	16.97	5,384,484	+0.16(+0.97%)
Sep 27, 2023	16.99	17.11	16.78	16.81	6,849,676	-0.09(-0.52%)
Sep 26, 2023	17.16	17.22	16.89	16.89	5,708,585	-0.36(-2.08%)
Sep 25, 2023	17.27	17.40	17.23	17.25	3,802,234	-0.14(-0.80%)
Sep 22, 2023	17.31	17.51	17.29	17.39	3,662,707	+0.12(+0.71%)
Sep 21, 2023	17.88	17.88	17.27	17.27	4,615,141	-0.69(-3.85%)
Sep 20, 2023	18.20	18.21	17.94	17.96	3,656,272	-0.13(-0.73%)
Sep 19, 2023	18.10	18.43	18.05	18.09	4,789,593	+0.02(+0.10%)
Sep 18, 2023	18.33	18.35	18.06	18.07	6,136,525	+0.08(+0.44%)
Sep 15, 2023	17.93	18.03	17.85	18.00	7,178,603	-0.02(-0.10%)
Sep 14, 2023	17.93	18.13	17.86	18.01	4,503,957	+0.21(+1.18%)
Sep 13, 2023	17.63	17.87	17.50	17.80	3,600,636	+0.25(+1.40%)
Sep 12, 2023	17.65	17.72	17.56	17.56	2,857,591	-0.09(-0.50%)
Sep 11, 2023	17.47	17.69	17.37	17.65	2,546,250	+0.25(+1.41%)
Sep 08, 2023	17.35	17.49	17.29	17.40	2,394,421	+0.12(+0.71%)
Sep 07, 2023	17.33	17.41	17.17	17.28	4,606,978	-0.12(-0.70%)
Sep 06, 2023	17.51	17.58	17.30	17.40	3,353,613	-0.18(-1.00%)
Sep 05, 2023	17.74	17.76	17.52	17.58	3,218,255	-0.24(-1.33%)
Sep 01, 2023	17.82	17.98	17.79	17.81	2,828,484	+0.08(+0.44%)
Aug 31, 2023	17.76	17.90	17.71	17.73	5,474,523	+0.01(+0.05%)
Aug 30, 2023	17.93	17.93	17.65	17.72	2,992,075	-0.19(-1.07%)
Aug 29, 2023	17.74	17.92	17.59	17.92	3,583,520	+0.19(+1.09%)
Aug 28, 2023	17.36	17.75	17.32	17.72	3,430,108	+0.48(+2.79%)
Aug 25, 2023	17.30	17.39	17.07	17.24	2,522,574	+0.04(+0.25%)
Aug 24, 2023	17.05	17.30	17.02	17.20	2,908,260	+0.10(+0.56%)
Aug 23, 2023	16.62	17.10	16.59	17.10	3,506,333	+0.54(+3.28%)
Aug 22, 2023	16.84	16.86	16.56	16.56	3,695,375	-0.14(-0.84%)
Aug 21, 2023	16.69	16.75	16.50	16.70	3,923,140	-0.01(-0.05%)
Aug 18, 2023	16.62	16.78	16.54	16.71	3,265,832	+0.02(+0.10%)
Aug 17, 2023	16.78	16.92	16.62	16.69	3,895,395	-0.08(-0.47%)
Aug 16, 2023	16.84	16.92	16.77	16.77	3,392,070	-0.11(-0.67%)
Aug 15, 2023	16.86	16.94	16.71	16.89	4,687,600	-0.10(-0.57%)
Aug 14, 2023	17.32	17.32	16.87	16.98	5,728,819	-0.40(-2.31%)
Aug 11, 2023	17.45	17.50	17.30	17.38	2,800,356	-0.11(-0.65%)
Aug 10, 2023	17.54	17.61	17.37	17.50	3,317,223	+0.03(+0.15%)
Aug 09, 2023	17.51	17.57	17.33	17.47	3,473,346	-0.05(-0.30%)
Aug 08, 2023	17.31	17.56	17.18	17.52	2,644,988	+0.06(+0.35%)
Aug 07, 2023	17.39	17.50	17.30	17.46	2,698,895	+0.11(+0.66%)
Aug 04, 2023	17.06	17.46	17.05	17.35	4,254,863	+0.34(+2.01%)
Aug 03, 2023	17.26	17.26	16.89	17.01	6,651,958	-0.37(-2.11%)
Aug 02, 2023	17.40	17.46	17.21	17.37	4,176,410	-0.14(-0.80%)
Aug 01, 2023	17.45	17.76	17.44	17.51	4,813,899	-0.06(-0.35%)
Jul 31, 2023	17.85	17.98	17.50	17.58	5,959,800	-0.23(-1.28%)
Jul 28, 2023	17.75	17.86	17.47	17.80	4,046,559	+0.25(+1.40%)
Jul 27, 2023	18.25	18.42	17.51	17.56	6,769,774	-0.64(-3.51%)
Jul 26, 2023	18.04	18.25	18.02	18.20	4,772,316	+0.19(+1.07%)
Jul 25, 2023	17.79	18.15	17.76	18.00	4,258,430	+0.21(+1.18%)
Jul 24, 2023	17.58	17.90	17.57	17.79	3,454,889	+0.22(+1.24%)
Jul 21, 2023	17.72	17.76	17.49	17.58	3,163,272	-0.09(-0.50%)
Jul 20, 2023	17.93	18.00	17.62	17.66	4,677,734	-0.30(-1.66%)
Jul 19, 2023	17.93	18.07	17.91	17.96	4,040,609	+0.14(+0.79%)
Jul 18, 2023	17.64	17.93	17.62	17.82	3,874,103	+0.23(+1.29%)
Jul 17, 2023	17.51	17.60	17.31	17.59	2,592,602	+0.10(+0.55%)
Jul 14, 2023	17.63	17.65	17.47	17.50	2,531,561	-0.14(-0.79%)
Jul 13, 2023	17.43	17.67	17.38	17.64	4,386,692	+0.26(+1.51%)
Jul 12, 2023	17.50	17.52	17.27	17.37	3,771,074	+0.18(+1.02%)
Jul 11, 2023	17.16	17.31	17.11	17.20	3,035,277	+0.11(+0.61%)
Jul 10, 2023	16.81	17.11	16.75	17.09	3,480,743	+0.27(+1.61%)
Jul 07, 2023	16.38	16.95	16.37	16.82	6,373,470	+0.39(+2.40%)
Jul 06, 2023	16.65	16.68	16.09	16.43	7,892,601	-0.47(-2.80%)
Jul 05, 2023	17.17	17.17	16.89	16.90	4,892,098	-0.38(-2.23%)
Jul 03, 2023	17.38	17.47	17.23	17.29	2,738,870	-0.22(-1.25%)
Jun 30, 2023	17.61	17.64	17.39	17.51	4,325,651	+0.00(+0.00%)
Jun 29, 2023	17.49	17.56	17.30	17.51	4,599,126	-0.02(-0.10%)
Jun 28, 2023	17.44	17.55	17.33	17.52	5,019,626	+0.07(+0.39%)
Jun 27, 2023	17.26	17.46	17.20	17.46	5,146,706	+0.24(+1.38%)
Jun 26, 2023	17.07	17.46	17.01	17.22	4,790,740	+0.17(+0.99%)
Jun 23, 2023	17.25	17.29	17.01	17.05	5,404,501	-0.27(-1.57%)
Jun 22, 2023	17.42	17.43	17.25	17.32	3,583,403	-0.14(-0.78%)
Jun 21, 2023	17.35	17.56	17.22	17.46	4,636,705	+0.06(+0.34%)
Jun 20, 2023	17.44	17.50	17.31	17.40	6,302,240	-0.05(-0.29%)
Jun 16, 2023	17.74	17.83	17.45	17.45	11,987,192	-0.25(-1.44%)
Jun 15, 2023	17.41	17.79	17.41	17.70	6,028,956	+1.59(+9.89%)
May 08, 2023	16.21	16.21	15.95	16.11	3,704,770	-0.05(-0.31%)
May 05, 2023	15.98	16.27	15.92	16.16	4,608,554	+0.42(+2.64%)
May 04, 2023	15.97	16.03	15.68	15.74	5,567,660	-0.33(-2.06%)
May 03, 2023	16.06	16.55	16.03	16.07	9,708,493	+0.08(+0.48%)
May 02, 2023	16.62	16.64	15.73	16.00	7,689,842	-0.37(-2.28%)
May 01, 2023	16.87	16.92	16.31	16.37	5,398,834	-0.56(-3.30%)
Apr 28, 2023	16.78	17.05	16.74	16.93	5,461,440	+0.21(+1.27%)
Apr 27, 2023	16.39	16.79	16.35	16.72	5,041,508	+0.57(+3.51%)
Apr 26, 2023	16.23	16.46	16.13	16.15	6,116,593	+0.07(+0.42%)
Apr 25, 2023	16.42	16.52	16.08	16.08	4,552,155	-0.41(-2.47%)
Apr 24, 2023	16.35	16.49	16.03	16.49	5,641,042	+0.09(+0.57%)
Apr 21, 2023	16.35	16.40	16.11	16.40	3,687,191	+0.08(+0.52%)
Apr 20, 2023	16.13	16.37	16.07	16.31	4,962,816	+0.03(+0.21%)
Apr 19, 2023	16.12	16.36	16.07	16.28	3,399,774	+0.02(+0.10%)
Apr 18, 2023	16.37	16.50	16.19	16.26	4,563,804	-0.21(-1.29%)
Apr 17, 2023	16.22	16.60	16.15	16.47	6,104,986	+0.20(+1.25%)
Apr 14, 2023	16.44	16.48	16.09	16.27	3,768,463	-0.13(-0.78%)
Apr 13, 2023	16.26	16.45	16.10	16.40	4,174,948	+0.14(+0.89%)
Apr 12, 2023	16.41	16.51	16.23	16.25	4,855,954	+0.03(+0.16%)
Apr 11, 2023	16.00	16.35	15.95	16.23	4,725,121	+0.27(+1.70%)
Apr 10, 2023	16.23	16.26	15.57	15.96	5,981,187	-0.30(-1.82%)
Apr 06, 2023	16.44	16.46	16.18	16.25	4,485,394	-0.11(-0.67%)
Apr 05, 2023	16.01	16.46	15.90	16.36	5,857,678	+0.27(+1.68%)
Apr 04, 2023	16.14	16.14	15.79	16.09	5,719,985	+0.12(+0.74%)
Apr 03, 2023	16.06	16.22	15.79	15.97	6,404,439	-0.22(-1.36%)
Mar 31, 2023	15.97	16.23	15.87	16.19	4,726,881	+0.25(+1.60%)
Mar 30, 2023	15.94	15.96	15.73	15.94	4,967,155	+0.14(+0.91%)
Mar 29, 2023	15.70	15.81	15.57	15.79	5,468,143	+0.30(+1.96%)
Mar 28, 2023	15.62	15.73	15.39	15.49	5,390,197	-0.17(-1.10%)
Mar 27, 2023	15.67	15.82	15.43	15.66	6,794,534	+0.16(+1.06%)
Mar 24, 2023	14.92	15.50	14.80	15.50	8,386,935	+0.47(+3.16%)
Mar 23, 2023	15.03	15.73	14.94	15.03	9,592,189	+0.08(+0.55%)
Mar 22, 2023	15.19	15.37	14.94	14.94	6,453,621	-0.28(-1.83%)
Mar 21, 2023	15.29	15.39	15.16	15.22	6,708,346	+0.20(+1.31%)
Mar 20, 2023	15.13	15.30	15.01	15.03	6,736,656	-0.04(-0.27%)
Mar 17, 2023	15.45	15.47	15.02	15.07	11,207,256	-0.38(-2.49%)
Mar 16, 2023	15.07	15.57	14.98	15.45	10,920,043	+0.16(+1.02%)
Mar 15, 2023	15.24	15.51	14.99	15.30	12,203,986	-0.20(-1.27%)
Mar 14, 2023	15.42	16.01	15.30	15.49	8,542,485	+0.35(+2.33%)
Mar 13, 2023	14.89	15.37	14.37	15.14	11,411,988	+0.07(+0.49%)
Mar 10, 2023	15.72	15.79	14.98	15.07	10,191,971	-0.70(-4.42%)
Mar 09, 2023	16.70	16.80	15.76	15.76	7,253,269	-0.92(-5.50%)
Mar 08, 2023	16.59	16.73	16.42	16.68	5,428,734	+0.21(+1.29%)
Mar 07, 2023	16.68	16.80	16.45	16.47	4,025,522	-0.19(-1.13%)
Mar 06, 2023	16.75	16.93	16.65	16.65	5,589,620	+0.01(+0.05%)
Mar 03, 2023	16.47	16.72	16.38	16.65	4,639,859	+0.27(+1.65%)
Mar 02, 2023	16.38	16.42	16.11	16.38	6,459,334	-0.11(-0.69%)
Mar 01, 2023	16.83	16.89	16.36	16.49	7,209,730	-0.44(-2.61%)
Feb 28, 2023	16.96	16.98	16.84	16.93	6,424,093	-0.02(-0.15%)
Feb 27, 2023	17.17	17.25	16.89	16.96	4,263,617	-0.09(-0.53%)
Feb 24, 2023	17.12	17.23	16.93	17.05	5,452,080	-0.22(-1.28%)
Feb 23, 2023	17.50	17.57	17.15	17.27	5,028,900	-0.12(-0.71%)
Feb 22, 2023	17.03	17.39	17.03	17.39	6,021,043	+0.29(+1.72%)
Feb 21, 2023	17.39	17.46	17.01	17.10	6,719,163	-0.58(-3.29%)
Feb 17, 2023	17.75	17.78	17.50	17.68	5,272,346	-0.10(-0.55%)
Feb 16, 2023	17.56	17.92	17.48	17.78	4,736,428	+0.02(+0.09%)
Feb 15, 2023	17.63	17.81	17.53	17.76	5,626,529	-0.02(-0.09%)
Feb 14, 2023	17.89	17.96	17.54	17.78	6,211,358	-0.18(-1.00%)
Feb 13, 2023	17.64	17.97	17.61	17.96	7,497,393	+0.22(+1.25%)
Feb 10, 2023	17.70	17.99	17.56	17.74	11,038,956	-0.09(-0.51%)
Feb 09, 2023	19.22	19.33	17.82	17.83	16,829,204	-1.10(-5.80%)
Feb 08, 2023	19.08	19.15	18.86	18.92	5,420,293	-0.18(-0.94%)
Feb 07, 2023	18.69	19.14	18.60	19.10	5,772,766	+0.28(+1.48%)
Feb 06, 2023	19.24	19.31	18.69	18.82	6,801,299	-0.62(-3.20%)
Feb 03, 2023	19.63	19.63	19.30	19.45	6,216,922	-0.30(-1.53%)
Feb 02, 2023	19.84	20.00	19.65	19.75	6,879,904	+0.10(+0.50%)

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.

Annaly Capital Management Inc (NY: NLY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Annaly Capital Management Inc (NY: NLY )

Historical Prices

Sections

Services