Annaly Capital Management Inc. Common Stock (NLY)

18.70
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202618.7518.9418.3718.7022,522,85418.70
9/30/202619.6819.7318.8718.8923,440,10518.89
9/29/202620.3620.4220.1620.3217,680,73319.57
9/28/202620.5220.6420.2620.3512,362,15219.60
9/25/202620.6620.7120.3020.6114,954,28519.85
9/24/202621.0321.0720.5520.6011,456,99419.84
9/23/202621.4021.4521.0121.049,844,18020.26
9/22/202621.5021.5521.3321.449,842,88820.65
9/21/202621.2021.4321.1221.319,240,52820.52
9/18/202621.2621.3921.0421.0517,892,30020.27
9/17/202621.5821.6421.2721.319,819,04120.52
9/16/202621.5121.7321.0821.2312,485,34620.45
9/15/202621.8121.9221.3421.4110,703,38420.62
9/14/202621.8822.0721.6621.849,832,58421.03
9/11/202622.2222.2621.8621.908,359,61321.09
9/10/202622.5022.5021.9522.0012,763,14521.19
9/09/202622.7722.9522.5722.616,798,85121.78
9/08/202622.7522.9422.7122.726,706,35121.88
9/04/202622.6522.9522.6122.815,940,33321.97
9/03/202622.8522.9522.7122.836,760,33821.99
9/02/202622.6822.7522.5722.718,086,24221.87
9/01/202622.7722.9822.5722.625,612,59721.79
8/31/202623.0123.1622.8322.928,869,29022.07
8/28/202623.1323.2323.0023.044,965,98722.19
8/27/202622.8223.1022.7923.064,740,53922.21
8/26/202623.1023.1222.8522.864,167,17022.02
8/25/202623.2823.3822.9823.105,227,92922.25
8/24/202623.2023.3323.1323.255,733,76422.39
8/21/202623.4123.4423.1223.166,265,22522.31
8/20/202623.6523.7923.2823.294,502,73722.43
8/19/202623.5523.9123.5123.746,554,10822.86
8/18/202623.4323.4523.2823.404,777,27722.54
8/17/202623.2523.4623.2023.374,100,47822.51
8/14/202623.5023.5223.2823.335,058,52822.47
8/13/202623.2023.4023.1823.395,066,86022.53
8/12/202623.2523.3723.0723.117,869,98622.26
8/11/202622.9123.2022.8123.145,142,09722.29
8/10/202622.8822.9322.6322.916,991,33922.06
8/07/202622.7023.2022.7023.048,785,05422.19
8/06/202622.7122.7722.4522.667,677,43221.82
8/05/202622.8022.8022.5222.676,635,87621.83
8/04/202622.8322.9122.5222.759,728,13221.91
8/03/202622.9623.0622.7322.787,774,25121.94
7/31/202623.2023.2022.5722.7211,080,91221.88
7/30/202623.1823.2722.8423.087,252,08722.23
7/29/202623.1923.2922.9823.057,580,78722.20
7/28/202622.6723.2322.6123.2010,315,53022.34
7/27/202622.6522.7822.5122.5712,485,64021.74
7/24/202622.4022.6222.3222.456,510,76121.62
7/23/202622.2022.4422.1422.317,304,01421.49
7/22/202622.6822.7522.0222.429,031,34421.59
7/21/202622.8122.9322.5422.656,043,88921.81
7/20/202623.1523.1622.5822.706,520,46821.86
7/17/202623.4523.4822.9123.016,298,40822.16
7/16/202623.2223.4723.2123.424,966,09522.56
7/15/202623.1023.4623.1023.166,147,84622.31
7/14/202622.7723.0922.5623.015,962,34222.16
7/13/202622.8622.9522.4422.536,751,74821.70
7/10/202622.9122.9322.7522.863,885,05622.02
7/09/202622.6022.8922.4522.735,005,02921.89
7/08/202622.6022.7422.3922.536,328,74421.70
7/07/202623.0123.1022.6722.696,347,82821.85
7/06/202622.5323.0022.5322.999,553,30822.14
7/02/202622.4022.5722.2922.568,839,41021.73