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 |
| Aug 30, 2023 | $20.49 | $20.49 | $20.17 | $20.26 | 2 293 462 |
| Aug 29, 2023 | $20.28 | $20.48 | $20.12 | $20.48 | 2 749 900 |
| Aug 28, 2023 | $19.84 | $20.29 | $19.82 | $20.26 | 2 999 172 |
| Aug 25, 2023 | $19.77 | $19.88 | $19.51 | $19.71 | 2 161 854 |
| Aug 24, 2023 | $19.49 | $19.77 | $19.47 | $19.66 | 2 230 221 |
| Aug 23, 2023 | $19.00 | $19.55 | $18.97 | $19.55 | 3 008 218 |
| Aug 22, 2023 | $19.25 | $19.27 | $18.93 | $18.93 | 3 232 113 |
| Aug 21, 2023 | $19.08 | $19.14 | $18.86 | $19.09 | 2 544 200 |
| Aug 18, 2023 | $19.00 | $19.18 | $18.88 | $19.10 | 2 781 176 |
| Aug 17, 2023 | $19.18 | $19.34 | $19.00 | $19.08 | 3 017 772 |
| Aug 16, 2023 | $19.25 | $19.36 | $19.17 | $19.17 | 2 498 233 |
| Aug 15, 2023 | $19.27 | $19.36 | $19.11 | $19.30 | 3 514 575 |
| Aug 14, 2023 | $19.80 | $19.80 | $19.28 | $19.41 | 5 010 855 |
| Aug 11, 2023 | $19.95 | $20.00 | $19.77 | $19.87 | 2 385 574 |
| Aug 10, 2023 | $20.05 | $20.13 | $19.85 | $20.00 | 2 902 005 |
| Aug 09, 2023 | $20.01 | $20.09 | $19.81 | $19.97 | 2 990 567 |
| Aug 08, 2023 | $19.79 | $20.07 | $19.64 | $20.03 | 2 311 914 |
| Aug 07, 2023 | $19.88 | $20.00 | $19.77 | $19.96 | 2 359 069 |
| Aug 04, 2023 | $19.50 | $19.96 | $19.49 | $19.83 | 3 716 113 |
| Aug 03, 2023 | $19.73 | $19.73 | $19.30 | $19.44 | 5 818 267 |
| Aug 02, 2023 | $19.89 | $19.96 | $19.67 | $19.86 | 3 648 986 |
| Aug 01, 2023 | $19.95 | $20.30 | $19.94 | $20.02 | 3 933 868 |
| Jul 31, 2023 | $20.40 | $20.55 | $20.00 | $20.09 | 4 746 143 |
| Jul 28, 2023 | $20.29 | $20.41 | $19.97 | $20.35 | 2 955 876 |
| Jul 27, 2023 | $20.86 | $21.05 | $20.02 | $20.07 | 5 382 145 |
