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 |
| Dec 15, 2023 | $20.12 | $20.17 | $19.74 | $19.95 | 7 641 467 |
| Dec 14, 2023 | $19.62 | $20.40 | $19.55 | $20.13 | 8 028 026 |
| Dec 13, 2023 | $18.44 | $19.31 | $18.37 | $19.28 | 6 631 919 |
| Dec 12, 2023 | $18.30 | $18.50 | $18.21 | $18.38 | 2 700 277 |
| Dec 11, 2023 | $18.29 | $18.43 | $18.17 | $18.30 | 3 865 054 |
| Dec 08, 2023 | $17.95 | $18.47 | $17.94 | $18.31 | 4 016 153 |
| Dec 07, 2023 | $17.93 | $18.10 | $17.90 | $18.05 | 3 527 425 |
| Dec 06, 2023 | $18.47 | $18.53 | $17.91 | $17.93 | 3 736 528 |
| Dec 05, 2023 | $18.53 | $18.60 | $18.31 | $18.36 | 3 408 738 |
| Dec 04, 2023 | $18.41 | $18.55 | $18.30 | $18.53 | 5 600 648 |
| Dec 01, 2023 | $18.07 | $18.51 | $17.97 | $18.50 | 5 917 148 |
| Nov 30, 2023 | $18.15 | $18.17 | $17.94 | $18.07 | 7 049 888 |
| Nov 29, 2023 | $17.84 | $18.23 | $17.83 | $18.10 | 4 434 174 |
| Nov 28, 2023 | $17.40 | $17.75 | $17.23 | $17.69 | 3 789 389 |
| Nov 27, 2023 | $17.52 | $17.55 | $17.30 | $17.44 | 3 368 569 |
| Nov 24, 2023 | $17.67 | $17.77 | $17.50 | $17.55 | 1 652 457 |
| Nov 22, 2023 | $17.85 | $17.90 | $17.61 | $17.71 | 2 998 982 |
| Nov 21, 2023 | $17.73 | $17.84 | $17.68 | $17.73 | 4 674 168 |
| Nov 20, 2023 | $17.81 | $17.88 | $17.66 | $17.77 | 2 705 465 |
| Nov 17, 2023 | $17.87 | $17.98 | $17.68 | $17.81 | 3 157 402 |
| Nov 16, 2023 | $17.83 | $17.96 | $17.62 | $17.75 | 2 519 997 |
| Nov 15, 2023 | $17.70 | $17.85 | $17.58 | $17.83 | 3 561 312 |
| Nov 14, 2023 | $17.75 | $17.94 | $17.65 | $17.70 | 5 738 468 |
| Nov 13, 2023 | $16.89 | $17.14 | $16.76 | $17.12 | 3 291 322 |
| Nov 10, 2023 | $17.02 | $17.07 | $16.90 | $17.01 | 3 444 859 |
