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 |
| 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 |
| Mar 25, 2024 | $20.00 | $20.17 | $19.99 | $20.12 | 2 997 338 |
| Mar 22, 2024 | $20.07 | $20.13 | $19.95 | $19.96 | 2 900 189 |
| Mar 21, 2024 | $19.95 | $20.12 | $19.88 | $20.01 | 3 470 960 |
| Mar 20, 2024 | $19.56 | $19.94 | $19.52 | $19.85 | 3 712 697 |
| Mar 19, 2024 | $19.48 | $19.67 | $19.42 | $19.61 | 2 403 039 |
| Mar 18, 2024 | $19.51 | $19.61 | $19.39 | $19.48 | 2 501 432 |
| Mar 15, 2024 | $19.29 | $19.61 | $19.24 | $19.48 | 6 795 727 |
| Mar 14, 2024 | $19.85 | $19.91 | $19.35 | $19.41 | 3 613 407 |
| Mar 13, 2024 | $19.79 | $20.00 | $19.76 | $19.93 | 2 638 706 |
| Mar 12, 2024 | $19.80 | $19.91 | $19.66 | $19.77 | 2 717 740 |
| Mar 11, 2024 | $19.62 | $19.89 | $19.58 | $19.81 | 2 574 460 |
| Mar 08, 2024 | $19.73 | $19.96 | $19.55 | $19.64 | 3 346 138 |
| Mar 07, 2024 | $19.59 | $19.70 | $19.49 | $19.62 | 3 628 718 |
| Mar 06, 2024 | $19.41 | $19.57 | $19.25 | $19.42 | 3 704 456 |
| Mar 05, 2024 | $19.05 | $19.32 | $19.05 | $19.21 | 2 311 537 |
| Mar 04, 2024 | $19.35 | $19.36 | $19.12 | $19.13 | 2 791 465 |
| Mar 01, 2024 | $19.09 | $19.32 | $18.95 | $19.29 | 3 194 139 |
