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 |
| Jul 26, 2023 | $20.62 | $20.86 | $20.60 | $20.80 | 4 144 090 |
| Jul 25, 2023 | $20.34 | $20.75 | $20.32 | $20.58 | 3 308 018 |
| Jul 24, 2023 | $20.10 | $20.46 | $20.08 | $20.34 | 2 959 502 |
| Jul 21, 2023 | $20.25 | $20.31 | $19.99 | $20.09 | 2 421 689 |
| Jul 20, 2023 | $20.50 | $20.57 | $20.14 | $20.19 | 3 690 894 |
| Jul 19, 2023 | $20.50 | $20.65 | $20.48 | $20.53 | 3 531 588 |
| Jul 18, 2023 | $20.16 | $20.49 | $20.14 | $20.37 | 3 315 938 |
| Jul 17, 2023 | $20.02 | $20.12 | $19.79 | $20.11 | 2 240 638 |
| Jul 14, 2023 | $20.15 | $20.17 | $19.97 | $20.00 | 2 214 253 |
| Jul 13, 2023 | $19.92 | $20.20 | $19.87 | $20.16 | 3 767 858 |
| Jul 12, 2023 | $20.00 | $20.03 | $19.74 | $19.86 | 3 229 848 |
| Jul 11, 2023 | $19.62 | $19.79 | $19.56 | $19.66 | 2 381 733 |
| Jul 10, 2023 | $19.21 | $19.56 | $19.16 | $19.54 | 2 549 662 |
| Jul 07, 2023 | $18.72 | $19.38 | $18.71 | $19.23 | 4 044 296 |
| Jul 06, 2023 | $19.03 | $19.07 | $18.39 | $18.78 | 6 832 751 |
| Jul 05, 2023 | $19.63 | $19.63 | $19.31 | $19.32 | 4 276 743 |
| Jul 03, 2023 | $19.87 | $19.97 | $19.69 | $19.76 | 2 382 735 |
| Jun 30, 2023 | $20.13 | $20.16 | $19.88 | $20.01 | 3 574 366 |
| Jun 29, 2023 | $19.99 | $20.07 | $19.77 | $20.01 | 4 016 932 |
| Jun 28, 2023 | $20.58 | $20.71 | $20.45 | $20.68 | 4 122 721 |
| Jun 27, 2023 | $20.37 | $20.60 | $20.30 | $20.60 | 4 235 017 |
| Jun 26, 2023 | $20.15 | $20.61 | $20.08 | $20.32 | 4 026 441 |
| Jun 23, 2023 | $20.36 | $20.41 | $20.08 | $20.12 | 4 412 542 |
| Jun 22, 2023 | $20.56 | $20.58 | $20.36 | $20.44 | 2 988 694 |
| Jun 21, 2023 | $20.47 | $20.72 | $20.33 | $20.60 | 3 502 181 |
