NYSE:NLY
Annaly Capital Stock Price (Quote)
$19.97
+0.130 (+0.655%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.67 | $19.98 | Friday, 10th May 2024 NLY stock ended at $19.97. This is 0.655% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.604% from a day low at $19.86 to a day high of $19.98. |
| 90 days | $17.67 | $20.18 | |
| 52 weeks | $14.52 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $20.58 | $20.65 | $20.43 | $20.53 | 5 251 716 |
| Jun 16, 2023 | $20.93 | $21.04 | $20.59 | $20.59 | 4 447 045 |
| Jun 15, 2023 | $20.55 | $21.00 | $20.55 | $20.89 | 4 957 151 |
| Jun 14, 2023 | $20.82 | $20.87 | $20.40 | $20.65 | 4 238 198 |
| Jun 13, 2023 | $20.62 | $20.83 | $20.58 | $20.73 | 4 665 723 |
| Jun 12, 2023 | $20.09 | $20.55 | $20.07 | $20.54 | 4 806 727 |
| Jun 09, 2023 | $19.92 | $20.08 | $19.86 | $20.00 | 4 803 997 |
| Jun 08, 2023 | $19.89 | $20.01 | $19.79 | $19.92 | 3 149 673 |
| Jun 07, 2023 | $20.00 | $20.27 | $19.80 | $19.80 | 4 974 914 |
| Jun 06, 2023 | $19.52 | $20.00 | $19.54 | $19.91 | 3 034 924 |
| Jun 05, 2023 | $19.61 | $19.70 | $19.37 | $19.58 | 2 469 247 |
| Jun 02, 2023 | $19.62 | $19.81 | $19.49 | $19.61 | 3 928 640 |
| Jun 01, 2023 | $18.91 | $19.44 | $18.91 | $19.43 | 3 975 355 |
| May 31, 2023 | $18.86 | $19.04 | $18.66 | $18.88 | 7 728 483 |
| May 30, 2023 | $18.51 | $18.98 | $18.51 | $18.91 | 3 641 902 |
| May 26, 2023 | $18.44 | $18.49 | $17.70 | $18.44 | 3 851 551 |
| May 25, 2023 | $18.15 | $18.17 | $17.51 | $17.79 | 5 977 435 |
| May 24, 2023 | $18.68 | $18.68 | $18.12 | $18.21 | 4 091 819 |
| May 23, 2023 | $19.11 | $19.30 | $18.73 | $18.73 | 2 819 625 |
| May 22, 2023 | $19.25 | $19.31 | $18.99 | $19.10 | 3 125 927 |
| May 19, 2023 | $19.20 | $19.27 | $18.98 | $19.16 | 3 922 306 |
| May 18, 2023 | $18.93 | $19.15 | $18.81 | $19.11 | 2 861 590 |
| May 17, 2023 | $18.75 | $19.10 | $18.62 | $18.98 | 3 670 731 |
| May 16, 2023 | $18.70 | $18.82 | $18.58 | $18.65 | 2 905 429 |
| May 15, 2023 | $18.77 | $18.92 | $18.69 | $18.83 | 2 636 215 |
