Annaly Capital Management Inc. Common Stock (NLY)

22.31
-0.05 (-0.22%)
NYSE· Last Trade: Jul 1st, 1:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Annaly Capital Management Inc. Common Stock (NLY)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202622.3622.6722.3022.3612,214,76022.36
6/29/202622.9823.1622.5923.1513,571,04122.40
6/26/202622.5622.9722.5022.9512,857,00322.21
6/25/202622.3622.5822.2722.567,264,71621.83
6/24/202622.3822.5222.2422.319,065,30321.59
6/23/202622.1622.3322.0922.278,314,15321.55
6/22/202622.2522.4122.1122.169,897,72821.44
6/18/202622.3322.4122.0622.2114,681,00221.49
6/17/202622.5422.6222.0022.168,913,38521.44
6/16/202622.3422.6222.3322.596,142,75021.86
6/15/202622.3122.5422.2322.247,424,89721.52
6/12/202622.0322.1821.8922.006,051,11621.29
6/11/202621.7322.1521.7022.018,958,04221.30
6/10/202621.6721.7121.3921.416,435,09920.72
6/09/202621.1921.7121.1521.718,939,09221.01
6/08/202621.3321.4320.8820.968,295,17320.28
6/05/202621.1221.3621.1221.224,902,33820.53
6/04/202621.3621.4721.2321.276,905,89820.58
6/03/202621.2421.4021.0721.176,258,04720.48
6/02/202621.5021.6921.2321.308,433,56620.61
6/01/202621.5321.8921.4721.517,175,09820.81
5/29/202621.6021.9021.5321.8524,431,96721.14
5/28/202621.5921.7321.5121.608,181,56820.90
5/27/202621.6721.8321.6321.668,096,93520.96
5/26/202621.5421.6821.4421.617,677,52520.91
5/22/202621.6721.7821.3921.454,826,05720.76
5/21/202621.4421.6421.2921.633,812,93120.93
5/20/202621.3121.7021.1821.565,099,23620.86
5/19/202621.4521.5221.2021.284,785,61920.59
5/18/202621.8221.8621.5421.555,574,61020.85
5/15/202621.8021.8521.5921.686,478,78420.98
5/14/202622.2522.3921.9921.995,135,20021.28
5/13/202622.2522.4322.1622.165,898,60821.44
5/12/202622.4022.6022.2122.305,608,25621.58
5/11/202622.6122.6422.3922.444,928,19021.71
5/08/202622.4522.6622.4322.614,404,75721.88
5/07/202622.5222.6022.2022.385,017,79121.65
5/06/202622.5822.6622.4522.544,283,54121.81
5/05/202622.3922.5722.3022.384,471,64121.65
5/04/202622.7022.7022.3322.355,528,65021.63
5/01/202622.9322.9622.7322.823,981,60822.08
4/30/202622.7122.9922.6622.907,189,30922.16
4/29/202622.7522.8222.4222.545,493,41121.81
4/28/202622.8722.9322.7122.834,033,86622.09
4/27/202622.7523.0122.7422.845,336,75322.10
4/24/202622.4922.8622.3622.755,344,24022.01
4/23/202622.5822.6522.3822.434,349,42221.70
4/22/202622.9523.0022.4122.637,988,09321.90
4/21/202622.6822.9822.4822.607,020,09521.87
4/20/202622.6522.6722.3622.654,895,12521.92
4/17/202622.2922.8122.2922.805,518,43922.06
4/16/202622.6322.6422.0922.145,713,36021.42
4/15/202622.4222.7022.2622.645,014,47821.91
4/14/202622.2822.4222.2122.403,949,32921.67
4/13/202622.0322.2221.8222.225,188,41821.50
4/10/202622.1022.1921.9522.144,361,39321.42
4/09/202621.7622.1621.7422.105,120,18721.38
4/08/202621.8021.8921.6421.807,929,03921.09
4/07/202621.3421.5021.1921.235,026,81720.54
4/06/202621.3321.6121.2521.425,127,10720.73
4/02/202620.8321.3920.7021.377,006,39820.68
4/01/202621.0821.2921.0621.136,907,35020.45