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 |
| Oct 05, 2023 | $17.44 | $17.89 | $17.37 | $17.84 | 4 274 275 |
| Oct 04, 2023 | $17.95 | $17.96 | $17.25 | $17.48 | 7 459 162 |
| Oct 03, 2023 | $18.17 | $18.20 | $17.61 | $17.87 | 6 795 599 |
| Oct 02, 2023 | $18.71 | $18.71 | $18.15 | $18.32 | 5 480 721 |
| Sep 29, 2023 | $18.88 | $19.18 | $18.81 | $18.81 | 4 457 067 |
| Sep 28, 2023 | $18.60 | $18.83 | $18.32 | $18.74 | 4 764 256 |
| Sep 27, 2023 | $19.42 | $19.56 | $19.18 | $19.21 | 5 984 772 |
| Sep 26, 2023 | $19.62 | $19.68 | $19.30 | $19.31 | 4 984 460 |
| Sep 25, 2023 | $19.74 | $19.91 | $19.70 | $19.72 | 3 323 675 |
| Sep 22, 2023 | $19.79 | $20.01 | $19.76 | $19.88 | 2 916 103 |
| Sep 21, 2023 | $20.44 | $20.43 | $19.74 | $19.74 | 4 034 943 |
| Sep 20, 2023 | $20.80 | $20.82 | $20.51 | $20.53 | 3 149 476 |
| Sep 19, 2023 | $20.69 | $21.07 | $20.63 | $20.68 | 4 156 047 |
| Sep 18, 2023 | $20.95 | $20.97 | $20.64 | $20.66 | 5 152 677 |
| Sep 15, 2023 | $20.50 | $20.61 | $20.41 | $20.57 | 3 152 859 |
| Sep 14, 2023 | $20.49 | $20.72 | $20.41 | $20.59 | 3 898 937 |
| Sep 13, 2023 | $20.15 | $20.43 | $19.99 | $20.35 | 3 071 810 |
| Sep 12, 2023 | $20.18 | $20.26 | $20.07 | $20.07 | 2 483 009 |
| Sep 11, 2023 | $19.97 | $20.22 | $19.86 | $20.17 | 2 183 549 |
| Sep 08, 2023 | $19.83 | $19.99 | $19.76 | $19.89 | 2 078 055 |
| Sep 07, 2023 | $19.81 | $19.90 | $19.63 | $19.75 | 2 888 694 |
| Sep 06, 2023 | $20.01 | $20.09 | $19.78 | $19.89 | 2 820 638 |
| Sep 05, 2023 | $20.28 | $20.30 | $20.03 | $20.09 | 2 813 676 |
| Sep 01, 2023 | $20.37 | $20.55 | $20.33 | $20.36 | 2 405 670 |
| Aug 31, 2023 | $20.30 | $20.46 | $20.24 | $20.27 | 3 900 550 |
