Annaly Capital Management Inc Historical Stock Prices

NLY 
$9.63
*  
0.06
0.63%
Get NLY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading NLY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.55  9.69  9.52  9.63 7,317,437
07/27/2015 9.56 9.69 9.52 9.63 7,317,737
07/24/2015 9.64 9.75 9.57 9.57 5,766,336
07/23/2015 9.71 9.725 9.64 9.68 7,464,498
07/22/2015 9.76 9.8 9.7 9.72 5,184,004
07/21/2015 9.77 9.84 9.75 9.77 13,706,110
07/20/2015 9.78 9.87 9.7001 9.81 13,403,270
07/17/2015 9.69 9.79 9.67 9.78 11,729,570
07/16/2015 9.76 9.82 9.69 9.71 9,025,592
07/15/2015 9.52 9.78 9.47 9.74 19,653,720
07/14/2015 9.47 9.54 9.46 9.52 6,250,630
07/13/2015 9.5 9.56 9.46 9.5 5,857,317
07/10/2015 9.53 9.57 9.46 9.51 4,720,928
07/09/2015 9.63 9.66 9.49 9.5 6,773,846
07/08/2015 9.65 9.7 9.58 9.61 11,624,630
07/07/2015 9.47 9.68 9.47 9.67 17,349,220
07/06/2015 9.32 9.41 9.31 9.38 8,377,657
07/02/2015 9.32 9.38 9.31 9.35 6,280,160
07/01/2015 9.24 9.34 9.17 9.31 7,363,013
06/30/2015 9.21 9.31 9.19 9.19 14,114,950
06/29/2015 9.26 9.33 9.19 9.21 10,021,810
06/26/2015 9.465 9.47 9.3 9.31 11,343,570
06/25/2015 9.87 9.87 9.77 9.77 7,872,934
06/24/2015 9.91 9.94 9.86 9.86 6,932,081
06/23/2015 9.91 9.94 9.87 9.91 5,557,828
06/22/2015 9.93 9.98 9.88 9.88 5,804,232
06/19/2015 10.01 10.04 9.89 9.89 16,928,280
06/18/2015 9.96 10.01 9.945 10 9,503,647
06/17/2015 9.81 9.97 9.8 9.95 11,566,700
06/16/2015 9.84 9.87 9.8 9.83 7,221,574
06/15/2015 9.92 9.95 9.83 9.85 7,917,094
06/12/2015 9.96 9.98 9.89 9.93 4,087,968
06/11/2015 9.86 9.99 9.85 9.98 9,174,971
06/10/2015 9.82 9.88 9.8 9.85 8,202,517
06/09/2015 9.88 9.94 9.79 9.84 10,071,750
06/08/2015 9.93 9.97 9.87 9.91 14,351,510
06/05/2015 9.99 10.09 9.92 9.94 17,936,090
06/04/2015 10.08 10.13 10.04 10.08 14,481,790
06/03/2015 10.22 10.22 10.07 10.13 10,608,910
06/02/2015 10.31 10.32 10.21 10.24 7,279,700
06/01/2015 10.45 10.46 10.32 10.35 7,693,822
05/29/2015 10.37 10.44 10.33 10.44 37,279,180
05/28/2015 10.25 10.38 10.25 10.33 13,051,020
05/27/2015 10.22 10.3 10.21 10.26 7,043,926
05/26/2015 10.245 10.26 10.22 10.23 5,500,295
05/22/2015 10.25 10.26 10.21 10.25 7,300,754
05/21/2015 10.22 10.27 10.21 10.23 6,546,829
05/20/2015 10.2 10.26 10.2 10.21 8,125,674
05/19/2015 10.2 10.25 10.15 10.19 8,932,784
05/18/2015 10.15 10.21 10.14 10.21 4,421,029
05/15/2015 10.12 10.2 10.1 10.18 5,744,577
05/14/2015 10.07 10.14 10.07 10.12 3,763,231
05/13/2015 10.12 10.15 10.04 10.05 5,400,520
05/12/2015 10 10.15 9.99 10.1 7,244,390
05/11/2015 10.07 10.07 9.99 10.01 9,692,333
05/08/2015 10.11 10.16 10.02 10.1 7,351,049
05/07/2015 9.9 10.08 9.75 10.06 14,499,390
05/06/2015 10.02 10.03 9.94 9.98 11,347,630
05/05/2015 10.14 10.14 10.02 10.04 8,600,181
05/04/2015 10.1 10.17 10.09 10.15 8,519,046
05/01/2015 10.05 10.16 10.05 10.12 8,130,403
04/30/2015 10.13 10.14 10.01 10.07 17,183,920
04/29/2015 10.06 10.15 10.04 10.1 12,287,570
04/28/2015 10.21 10.24 10.1 10.15 8,028,496
04/27/2015 10.23 10.26 10.22 10.23 5,121,252
04/24/2015 10.26 10.27 10.23 10.25 4,386,062
04/23/2015 10.27 10.28 10.24 10.26 4,245,269
04/22/2015 10.26 10.28 10.225 10.27 4,192,870
04/21/2015 10.32 10.35 10.24 10.25 6,033,292
04/20/2015 10.3 10.32 10.27 10.32 5,913,671
04/17/2015 10.28 10.34 10.27 10.29 5,718,831
04/16/2015 10.26 10.33 10.21 10.29 5,454,421
04/15/2015 10.31 10.36 10.26 10.26 8,040,647
04/14/2015 10.38 10.405 10.31 10.32 9,148,041
04/13/2015 10.39 10.42 10.35 10.35 8,235,156
04/10/2015 10.37 10.45 10.37 10.4 5,687,892
04/09/2015 10.41 10.44 10.34 10.34 9,781,177
04/08/2015 10.37 10.45 10.36 10.41 9,906,702
04/07/2015 10.54 10.55 10.41 10.42 9,164,012
04/06/2015 10.45 10.55 10.45 10.52 5,253,941
04/02/2015 10.46 10.5 10.42 10.45 4,169,769
04/01/2015 10.4 10.48 10.39 10.44 7,417,743
03/31/2015 10.45 10.485 10.4 10.4 9,443,270
03/30/2015 10.53 10.57 10.42 10.45 10,499,550
03/27/2015 10.54 10.61 10.47 10.53 8,070,487
03/26/2015 10.8 10.88 10.79 10.82 7,226,807
03/25/2015 10.83 10.92 10.8 10.8 9,439,769
03/24/2015 10.9 10.9 10.8 10.8 7,230,425
03/23/2015 10.74 10.93 10.73 10.87 11,259,850
03/20/2015 10.73 10.84 10.71 10.74 21,201,920
03/19/2015 10.72 10.77 10.65 10.7 5,867,625
03/18/2015 10.62 10.79 10.59 10.72 11,168,360
03/17/2015 10.53 10.64 10.51 10.61 6,202,879
03/16/2015 10.47 10.6 10.47 10.52 6,772,196
03/13/2015 10.41 10.5 10.35 10.5 9,132,734
03/12/2015 10.32 10.44 10.32 10.41 6,802,871
03/11/2015 10.36 10.41 10.29 10.3 8,778,366
03/10/2015 10.41 10.41 10.33 10.35 7,278,430
03/09/2015 10.43 10.55 10.41 10.43 5,985,295
03/06/2015 10.51 10.55 10.39 10.43 10,661,420
03/05/2015 10.67 10.68 10.57 10.61 5,777,090
03/04/2015 10.6 10.71 10.58 10.68 7,178,138
03/03/2015 10.61 10.62 10.56 10.6 6,070,332
03/02/2015 10.62 10.69 10.58 10.61 6,547,125
02/27/2015 10.57 10.67 10.56 10.62 9,704,810
02/26/2015 10.62 10.65 10.54 10.57 7,125,331
02/25/2015 10.58 10.83 10.55 10.64 8,145,650
02/24/2015 10.7 10.7 10.61 10.65 8,075,996
02/23/2015 10.72 10.76 10.655 10.72 4,944,884
02/20/2015 10.74 10.7601 10.68 10.72 5,523,722
02/19/2015 10.67 10.79 10.63 10.73 7,126,110
02/18/2015 10.68 10.71 10.55 10.69 4,918,085
02/17/2015 10.64 10.805 10.63 10.7 5,838,306
02/13/2015 10.66 10.72 10.61 10.69 6,667,179
02/12/2015 10.55 10.68 10.545 10.66 6,152,948
02/11/2015 10.51 10.57 10.48 10.51 4,140,164
02/10/2015 10.58 10.62 10.52 10.52 7,721,994
02/09/2015 10.5 10.59 10.48 10.55 5,691,997
02/06/2015 10.53 10.53 10.37 10.5 9,691,161
02/05/2015 10.43 10.6 10.385 10.57 10,324,720
02/04/2015 10.57 10.61 10.42 10.44 6,922,691
02/03/2015 10.42 10.6 10.41 10.6 6,915,234
02/02/2015 10.54 10.54 10.38 10.47 9,472,809
01/30/2015 10.5 10.61 10.42 10.56 10,381,870
01/29/2015 10.62 10.7 10.4 10.55 10,146,590
01/28/2015 10.66 10.67 10.54 10.55 6,121,842
01/27/2015 10.64 10.71 10.565 10.65 5,470,121
01/26/2015 10.55 10.68 10.52 10.67 7,678,319
01/23/2015 10.68 10.71 10.46 10.55 12,031,990
01/22/2015 10.54 10.7 10.52 10.67 8,373,741
01/21/2015 10.45 10.52 10.36 10.51 7,753,897
01/20/2015 10.62 10.67 10.39 10.45 9,161,636
01/16/2015 10.57 10.735 10.52 10.61 9,713,657
01/15/2015 10.64 10.68 10.57 10.59 6,984,408
01/14/2015 10.59 10.63 10.47 10.63 9,780,743
01/13/2015 10.81 10.81 10.57 10.64 8,082,898
01/12/2015 10.8 10.85 10.71 10.81 6,133,587
01/09/2015 10.91 10.92 10.79 10.81 5,829,035
01/08/2015 10.96 10.975 10.865 10.91 5,402,047
01/07/2015 10.98 11.01 10.89 10.94 6,161,398
01/06/2015 10.98 11.01 10.92 10.99 9,797,551
01/05/2015 10.98 11 10.88 10.93 6,477,908
01/02/2015 10.85 11.09 10.81 11.04 7,260,621
12/31/2014 10.95 11.05 10.8 10.81 9,055,398
12/30/2014 11.05 11.1 10.9 10.98 10,051,010
12/29/2014 11.04 11.15 11.03 11.05 8,081,201
12/26/2014 11.22 11.4 11.2 11.34 5,627,736
12/24/2014 11.24 11.27 11.12 11.21 4,840,864
12/23/2014 11.35 11.36 11.25 11.26 5,369,869
12/22/2014 11.34 11.35 11.28 11.32 7,094,590
12/19/2014 11.2 11.33 11.14 11.33 15,620,710
12/18/2014 11.22 11.27 11.13 11.23 6,432,567
12/17/2014 11.09 11.21 11.06 11.2 9,178,545
12/16/2014 11.18 11.2656 11.06 11.07 7,440,951
12/15/2014 11.42 11.4243 11.17 11.19 6,750,770
12/12/2014 11.49 11.5001 11.4 11.41 5,693,029
12/11/2014 11.33 11.52 11.27 11.52 10,260,630
12/10/2014 11.39 11.42 11.32 11.33 6,025,998
12/09/2014 11.29 11.45 11.27 11.43 6,106,902
12/08/2014 11.45 11.51 11.28 11.35 8,202,336
12/05/2014 11.53 11.55 11.39 11.45 8,900,402
12/04/2014 11.6 11.65 11.57 11.65 4,400,717
12/03/2014 11.56 11.65 11.55 11.62 4,847,147
12/02/2014 11.55 11.6 11.51 11.6 5,727,316
12/01/2014 11.52 11.54 11.47 11.54 5,528,931
11/28/2014 11.53 11.57 11.5 11.52 3,528,984
11/26/2014 11.56 11.58 11.5 11.52 4,293,608
11/25/2014 11.54 11.56 11.51 11.56 5,214,549
11/24/2014 11.51 11.58 11.46 11.55 4,782,819
11/21/2014 11.54 11.54 11.43 11.5 4,539,842
11/20/2014 11.49 11.54 11.44 11.52 2,983,255
11/19/2014 11.47 11.52 11.4273 11.47 2,950,130
11/18/2014 11.5 11.53 11.45 11.5 4,417,842
11/17/2014 11.4 11.5 11.395 11.5 5,510,163
11/14/2014 11.35 11.44 11.34 11.44 5,187,198
11/13/2014 11.33 11.4 11.31 11.36 2,972,775
11/12/2014 11.3 11.33 11.25 11.33 4,355,664
11/11/2014 11.31 11.34 11.25 11.3 4,130,953
11/10/2014 11.24 11.33 11.24 11.31 5,245,639
11/07/2014 11.24 11.3 11.21 11.28 10,137,260
11/06/2014 11.28 11.4 11.26 11.27 5,893,658
11/05/2014 11.34 11.35 11.253 11.34 5,539,142
11/04/2014 11.41 11.45 11.27 11.34 4,850,226
11/03/2014 11.39 11.49 11.38 11.4 5,199,418
10/31/2014 11.39 11.41 11.3 11.41 7,287,848
10/30/2014 11.25 11.35 11.22 11.34 4,619,202
10/29/2014 11.4 11.431 11.19 11.26 8,368,139
10/28/2014 11.43 11.47 11.365 11.44 4,758,911
10/27/2014 11.35 11.44 11.305 11.42 8,258,296
10/24/2014 11.32 11.36 11.28 11.36 5,856,578
10/23/2014 11.34 11.35 11.25 11.29 3,877,790
10/22/2014 11.32 11.41 11.29 11.33 4,959,955
10/21/2014 11.29 11.36 11.23 11.31 5,798,498
10/20/2014 11.19 11.29 11.15 11.29 5,289,152
10/17/2014 11.21 11.25 11.165 11.2 6,728,500
10/16/2014 11.21 11.29 11.09 11.2 11,137,850
10/15/2014 11.41 11.495 11.2 11.25 14,263,190
10/14/2014 11.33 11.39 11.2801 11.33 8,709,739
10/13/2014 11.2 11.37 11.182 11.27 9,365,057
10/10/2014 11.23 11.3199 11.17 11.18 8,808,306
10/09/2014 11.2 11.34 11.14 11.22 16,207,010
10/08/2014 10.99 11.19 10.95 11.17 11,677,800
10/07/2014 10.85 11.02 10.81 10.96 9,358,768
10/06/2014 10.79 10.9 10.78 10.83 6,499,775
10/03/2014 10.76 10.83 10.7 10.79 7,859,298
10/02/2014 10.91 10.96 10.75 10.8 9,392,535
10/01/2014 10.7 11 10.68 10.97 12,814,860
09/30/2014 10.86 10.88 10.66 10.68 13,756,050
09/29/2014 10.9 10.92 10.82 10.86 9,932,681
09/26/2014 11.28 11.29 10.94 11.22 14,025,690
09/25/2014 11.24 11.32 11.21 11.3 8,654,383
09/24/2014 11.23 11.32 11.2 11.24 6,750,410
09/23/2014 11.25 11.27 11.21 11.22 5,511,025
09/22/2014 11.34 11.39 11.23 11.24 6,774,901
09/19/2014 11.27 11.37 11.22 11.31 13,406,170
09/18/2014 11.4 11.41 11.16 11.24 11,415,050
09/17/2014 11.46 11.495 11.36 11.4 7,776,788
09/16/2014 11.38 11.485 11.27 11.43 10,125,410
09/15/2014 11.38 11.46 11.35 11.38 5,388,161
09/12/2014 11.65 11.68 11.36 11.38 14,749,990
09/11/2014 11.71 11.78 11.67 11.72 5,811,776
09/10/2014 11.75 11.78 11.66 11.71 9,564,158
09/09/2014 11.8 11.85 11.75 11.78 8,073,121
09/08/2014 11.81 11.82 11.75 11.8 4,303,493
09/05/2014 11.78 11.82 11.77 11.82 7,247,981
09/04/2014 11.85 11.86 11.7 11.74 8,503,829
09/03/2014 11.85 11.89 11.82 11.85 10,684,340
09/02/2014 11.905 11.92 11.75 11.79 7,998,059
08/29/2014 11.87 11.91 11.84 11.9 5,176,712
08/28/2014 11.89 11.9 11.845 11.85 4,036,749
08/27/2014 11.89 11.9 11.83 11.89 4,715,295
08/26/2014 11.83 11.91 11.81 11.86 5,124,849
08/25/2014 11.79 11.84 11.78 11.81 5,520,929
08/22/2014 11.9 11.94 11.75 11.77 8,439,267
08/21/2014 11.84 11.95 11.84 11.92 8,319,272
08/20/2014 11.77 11.87 11.76 11.86 13,688,170
08/19/2014 11.75 11.8 11.73 11.77 8,143,458
08/18/2014 11.77 11.79 11.69 11.73 6,623,339
08/15/2014 11.64 11.77 11.61 11.76 9,752,656
08/14/2014 11.52 11.63 11.5 11.6 8,271,195
08/13/2014 11.5 11.57 11.48 11.51 5,445,537
08/12/2014 11.46 11.51 11.45 11.49 6,429,138
08/11/2014 11.44 11.46 11.41 11.44 4,647,574
08/08/2014 11.45 11.49 11.42 11.45 5,393,456
08/07/2014 11.48 11.5 11.35 11.44 10,308,150
08/06/2014 11.26 11.29 11.17 11.26 7,349,381
08/05/2014 11.21 11.3 11.2 11.25 5,751,739
08/04/2014 11.25 11.27 11.16 11.21 5,073,916
08/01/2014 11.13 11.3 11.12 11.19 5,401,289
07/31/2014 11.18 11.22 11.08 11.1 9,976,479
07/30/2014 11.37 11.405 11.16 11.18 6,701,678
07/29/2014 11.51 11.52 11.41 11.41 3,871,215
07/28/2014 11.33 11.5 11.33 11.48 5,623,114
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?