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 |
| Feb 29, 2024 | $18.88 | $19.11 | $18.81 | $19.09 | 2 925 265 |
| Feb 28, 2024 | $18.78 | $18.90 | $18.72 | $18.75 | 2 518 149 |
| Feb 27, 2024 | $18.93 | $18.96 | $18.78 | $18.91 | 2 029 785 |
| Feb 26, 2024 | $18.83 | $19.00 | $18.72 | $18.83 | 2 212 028 |
| Feb 23, 2024 | $18.77 | $18.98 | $18.72 | $18.88 | 2 509 433 |
| Feb 22, 2024 | $18.74 | $18.88 | $18.68 | $18.71 | 1 971 428 |
| Feb 21, 2024 | $18.67 | $18.77 | $18.57 | $18.74 | 2 541 666 |
| Feb 20, 2024 | $18.55 | $18.71 | $18.43 | $18.70 | 2 675 965 |
| Feb 16, 2024 | $18.66 | $18.89 | $18.56 | $18.66 | 3 250 315 |
| Feb 15, 2024 | $18.50 | $19.00 | $18.49 | $18.88 | 3 955 952 |
| Feb 14, 2024 | $18.60 | $18.63 | $18.33 | $18.36 | 4 022 775 |
| Feb 13, 2024 | $18.58 | $18.62 | $18.28 | $18.37 | 4 287 368 |
| Feb 12, 2024 | $18.88 | $19.19 | $18.75 | $19.08 | 3 047 182 |
| Feb 09, 2024 | $18.86 | $18.99 | $18.77 | $18.92 | 2 442 865 |
| Feb 08, 2024 | $18.72 | $18.93 | $18.54 | $18.81 | 5 329 519 |
| Feb 07, 2024 | $18.95 | $18.97 | $18.46 | $18.58 | 5 098 399 |
| Feb 06, 2024 | $18.90 | $19.07 | $18.82 | $18.91 | 3 354 059 |
| Feb 05, 2024 | $19.00 | $19.02 | $18.57 | $18.90 | 3 836 094 |
| Feb 02, 2024 | $19.27 | $19.39 | $19.05 | $19.26 | 5 151 814 |
| Feb 01, 2024 | $19.30 | $19.61 | $18.95 | $19.57 | 5 414 838 |
| Jan 31, 2024 | $19.80 | $19.89 | $19.15 | $19.19 | 4 751 620 |
| Jan 30, 2024 | $19.85 | $19.87 | $19.58 | $19.60 | 2 672 689 |
| Jan 29, 2024 | $19.70 | $19.99 | $19.63 | $19.91 | 3 875 958 |
| Jan 26, 2024 | $19.69 | $19.77 | $19.58 | $19.61 | 2 321 583 |
| Jan 25, 2024 | $19.62 | $19.67 | $19.41 | $19.64 | 2 186 098 |
