NYSE:NLY
Annaly Capital Stock Price (Quote)
$18.74
-0.350 (-1.83%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.67 | $19.68 | Tuesday, 30th Apr 2024 NLY stock ended at $18.74. This is 1.83% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $18.72 to a day high of $19.09. |
| 90 days | $17.67 | $20.18 | |
| 52 weeks | $14.52 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $19.08 | $19.09 | $18.72 | $18.74 | 4 578 851 |
| Apr 29, 2024 | $18.97 | $19.23 | $18.92 | $19.09 | 4 146 193 |
| Apr 26, 2024 | $18.77 | $19.08 | $18.74 | $18.88 | 4 443 878 |
| Apr 25, 2024 | $18.60 | $18.87 | $18.50 | $18.69 | 5 507 876 |
| Apr 24, 2024 | $18.50 | $18.63 | $18.33 | $18.58 | 2 895 225 |
| Apr 23, 2024 | $18.28 | $18.78 | $18.21 | $18.64 | 2 821 820 |
| Apr 22, 2024 | $18.29 | $18.46 | $18.22 | $18.33 | 2 219 857 |
| Apr 19, 2024 | $17.98 | $18.26 | $17.98 | $18.23 | 1 639 845 |
| Apr 18, 2024 | $17.96 | $18.13 | $17.89 | $17.99 | 2 483 702 |
| Apr 17, 2024 | $17.84 | $18.06 | $17.82 | $17.88 | 2 424 375 |
| Apr 16, 2024 | $17.97 | $18.01 | $17.67 | $17.71 | 3 239 390 |
| Apr 15, 2024 | $18.51 | $18.60 | $17.84 | $18.02 | 3 579 248 |
| Apr 12, 2024 | $18.50 | $18.62 | $18.41 | $18.44 | 2 502 956 |
| Apr 11, 2024 | $18.68 | $18.72 | $18.37 | $18.58 | 3 825 648 |
| Apr 10, 2024 | $19.00 | $19.08 | $18.33 | $18.59 | 6 155 512 |
| Apr 09, 2024 | $19.38 | $19.45 | $19.27 | $19.44 | 1 852 487 |
| Apr 08, 2024 | $19.30 | $19.36 | $19.11 | $19.32 | 2 454 739 |
| Apr 05, 2024 | $19.07 | $19.28 | $18.97 | $19.23 | 2 010 155 |
| Apr 04, 2024 | $19.45 | $19.57 | $19.19 | $19.21 | 2 443 336 |
| Apr 03, 2024 | $19.25 | $19.36 | $19.15 | $19.29 | 2 168 129 |
| Apr 02, 2024 | $19.36 | $19.55 | $19.28 | $19.30 | 3 339 906 |
| Apr 01, 2024 | $19.65 | $19.68 | $19.31 | $19.44 | 2 557 869 |
| Mar 28, 2024 | $19.41 | $19.72 | $19.40 | $19.69 | 3 276 283 |
| Mar 27, 2024 | $19.13 | $19.44 | $19.09 | $19.44 | 3 210 223 |
| Mar 26, 2024 | $20.18 | $20.18 | $19.72 | $19.73 | 4 576 472 |
