1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Annaly Capital Management Inc (NLY)
  7. Historical

NLY

Annaly Capital Management Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Annaly Capital Management Inc NLY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.23% 8.60 19:00:04
Open Price Low Price High Price Close Price Prev Close
8.69 8.53 8.69 8.58 8.58
more quote information »

NLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.528.698.458.5310,158,3270.080.94%
1 Month8.568.948.358.6216,893,4270.040.47%
3 Months8.428.948.278.5814,379,6590.182.14%
6 Months8.899.648.178.8415,800,540-0.29-3.26%
1 Year7.269.646.928.5714,817,5581.3418.46%
3 Years9.9910.803.518.3815,248,163-1.39-13.91%
5 Years10.1512.733.519.0612,325,733-1.55-15.27%

NLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 8.58 0.00 0.0% 8.69 8.69 8.53 8,581,880
Oct 15 2021 8.58 0.01 0.12% 8.59 8.66 8.57 9,349,327
Oct 14 2021 8.57 0.04 0.47% 8.55 8.60 8.54 11,378,111
Oct 13 2021 8.53 0.02 0.24% 8.52 8.53 8.45 7,977,486
Oct 12 2021 8.51 0.04 0.47% 8.47 8.56 8.46 11,554,304
Oct 11 2021 8.47 -0.03 -0.35% 8.52 8.54 8.47 10,532,406
Oct 08 2021 8.50 0.03 0.35% 8.47 8.54 8.46 13,917,198
Oct 07 2021 8.47 0.00 0.0% 8.49 8.55 8.47 10,972,613
Oct 06 2021 8.47 -0.09 -1.05% 8.46 8.48 8.35 30,661,717
Oct 05 2021 8.56 0.06 0.71% 8.56 8.60 8.4505 17,932,328
Oct 04 2021 8.50 0.04 0.47% 8.49 8.62 8.46 19,378,597
Oct 01 2021 8.46 0.04 0.48% 8.42 8.51 8.38 17,162,379
Sep 30 2021 8.42 -0.06 -0.71% 8.49 8.52 8.41 16,925,559
Sep 29 2021 8.48 -0.33 -3.75% 8.63 8.63 8.48 18,660,244
Sep 28 2021 8.81 -0.09 -1.01% 8.90 8.91 8.80 29,089,073
Sep 27 2021 8.90 0.05 0.56% 8.90 8.94 8.88 19,867,643
Sep 24 2021 8.85 -0.01 -0.11% 8.88 8.92 8.85 13,506,089
Sep 23 2021 8.86 0.00 0.0% 8.91 8.94 8.86 17,187,246
Sep 22 2021 8.86 0.19 2.19% 8.74 8.89 8.7025 22,117,618
Sep 21 2021 8.67 0.05 0.58% 8.66 8.76 8.64 17,166,333
Sep 20 2021 8.62 -0.04 -0.46% 8.56 8.645 8.49 22,532,261
See More Historical Prices »


Your Recent History
NYSE
NLY
Annaly Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.