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 |
| Jan 24, 2024 | $19.52 | $19.68 | $19.41 | $19.45 | 2 400 534 |
| Jan 23, 2024 | $19.25 | $19.40 | $19.07 | $19.38 | 3 343 148 |
| Jan 22, 2024 | $19.37 | $19.54 | $19.13 | $19.24 | 2 537 227 |
| Jan 19, 2024 | $19.24 | $19.30 | $18.89 | $19.30 | 2 561 185 |
| Jan 18, 2024 | $19.14 | $19.25 | $18.88 | $19.19 | 2 772 217 |
| Jan 17, 2024 | $19.02 | $19.27 | $18.95 | $19.07 | 2 671 980 |
| Jan 16, 2024 | $19.46 | $19.55 | $19.23 | $19.34 | 2 356 637 |
| Jan 12, 2024 | $19.70 | $20.02 | $19.57 | $19.64 | 3 009 026 |
| Jan 11, 2024 | $19.38 | $19.56 | $19.06 | $19.56 | 3 170 967 |
| Jan 10, 2024 | $19.59 | $19.67 | $19.45 | $19.51 | 2 550 637 |
| Jan 09, 2024 | $19.40 | $19.61 | $19.36 | $19.52 | 2 629 370 |
| Jan 08, 2024 | $19.09 | $19.60 | $18.99 | $19.60 | 2 601 144 |
| Jan 05, 2024 | $18.63 | $19.23 | $18.58 | $19.10 | 6 286 923 |
| Jan 04, 2024 | $18.87 | $18.90 | $18.69 | $18.69 | 3 917 067 |
| Jan 03, 2024 | $19.01 | $19.07 | $18.58 | $18.92 | 3 862 098 |
| Jan 02, 2024 | $19.19 | $19.39 | $19.08 | $19.26 | 3 696 293 |
| Dec 29, 2023 | $19.70 | $19.81 | $19.36 | $19.37 | 5 016 345 |
| Dec 28, 2023 | $19.84 | $19.90 | $19.72 | $19.88 | 4 121 348 |
| Dec 27, 2023 | $20.55 | $20.60 | $20.41 | $20.53 | 5 671 164 |
| Dec 26, 2023 | $20.30 | $20.60 | $20.30 | $20.50 | 3 863 260 |
| Dec 22, 2023 | $20.34 | $20.48 | $20.17 | $20.26 | 3 357 452 |
| Dec 21, 2023 | $20.14 | $20.30 | $20.08 | $20.30 | 3 770 119 |
| Dec 20, 2023 | $20.20 | $20.44 | $19.92 | $19.98 | 4 152 184 |
| Dec 19, 2023 | $19.98 | $20.23 | $19.97 | $20.19 | 3 408 739 |
| Dec 18, 2023 | $20.00 | $20.03 | $19.80 | $19.90 | 3 492 815 |
