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 |
| Nov 09, 2023 | $17.44 | $17.57 | $16.82 | $16.86 | 3 593 398 |
| Nov 08, 2023 | $17.30 | $17.46 | $17.12 | $17.39 | 3 595 411 |
| Nov 07, 2023 | $17.06 | $17.35 | $16.89 | $17.35 | 4 478 272 |
| Nov 06, 2023 | $17.18 | $17.20 | $16.91 | $17.06 | 4 461 247 |
| Nov 03, 2023 | $17.35 | $17.58 | $17.15 | $17.18 | 6 727 825 |
| Nov 02, 2023 | $16.60 | $17.09 | $16.56 | $16.90 | 6 314 528 |
| Nov 01, 2023 | $15.59 | $16.27 | $15.43 | $16.25 | 7 011 972 |
| Oct 31, 2023 | $15.31 | $15.75 | $15.25 | $15.61 | 7 733 448 |
| Oct 30, 2023 | $14.84 | $15.20 | $14.52 | $15.07 | 6 738 581 |
| Oct 27, 2023 | $15.17 | $15.37 | $14.69 | $14.73 | 7 434 740 |
| Oct 26, 2023 | $15.21 | $15.78 | $15.02 | $15.07 | 9 725 943 |
| Oct 25, 2023 | $15.48 | $15.66 | $15.00 | $15.07 | 10 286 295 |
| Oct 24, 2023 | $15.70 | $15.84 | $15.46 | $15.67 | 7 218 545 |
| Oct 23, 2023 | $16.10 | $16.21 | $15.82 | $16.09 | 4 746 169 |
| Oct 20, 2023 | $16.30 | $16.51 | $16.22 | $16.24 | 4 879 500 |
| Oct 19, 2023 | $16.98 | $17.01 | $16.29 | $16.34 | 6 319 250 |
| Oct 18, 2023 | $17.48 | $17.48 | $17.00 | $17.03 | 5 019 877 |
| Oct 17, 2023 | $17.54 | $17.74 | $17.41 | $17.58 | 4 402 358 |
| Oct 16, 2023 | $17.58 | $17.78 | $17.36 | $17.74 | 4 314 211 |
| Oct 13, 2023 | $17.88 | $17.90 | $17.45 | $17.53 | 3 597 920 |
| Oct 12, 2023 | $18.04 | $18.05 | $17.61 | $17.78 | 3 468 634 |
| Oct 11, 2023 | $18.05 | $18.15 | $17.97 | $18.09 | 3 271 383 |
| Oct 10, 2023 | $18.02 | $18.19 | $17.91 | $17.98 | 5 870 836 |
| Oct 09, 2023 | $17.55 | $18.12 | $17.52 | $18.07 | 3 145 208 |
| Oct 06, 2023 | $17.57 | $17.92 | $17.55 | $17.72 | 5 211 963 |
