Annaly Capital Management Historical Data - NLY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Annaly Capital Management Inc NLY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.16 -1.52% 10.34 10.30 10.50 10.47 10.50 20:00:00
more quote information »

NLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3310.5010.2410.4410,981,6360.010.1%
1 Month9.7210.809.5210.0310,529,0540.626.38%
3 Months9.2910.809.259.709,991,1691.0511.3%
6 Months9.0010.808.079.1111,979,3311.3414.89%
1 Year10.0910.808.079.3813,224,8350.252.48%
3 Years10.8512.738.0710.2410,485,959-0.51-4.7%
5 Years10.7212.738.0710.249,427,165-0.38-3.54%

NLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 10.39 -0.08 -0.76% 10.47 10.50 10.30 10,031,647
Feb 20 2020 10.47 0.06 0.58% 10.42 10.50 10.38 7,435,243
Feb 19 2020 10.41 -0.08 -0.76% 10.49 10.50 10.41 11,477,817
Feb 18 2020 10.49 0.11 1.06% 10.40 10.49 10.38 13,009,986
Feb 14 2020 10.38 0.10 0.97% 10.33 10.44 10.24 12,003,498
Feb 13 2020 10.28 0.19 1.88% 10.15 10.44 10.06 24,767,463
Feb 12 2020 10.09 0.11 1.1% 9.97 10.80 9.925 9,496,697
Feb 11 2020 9.98 0.02 0.2% 9.97 10.00 9.91 9,372,792
Feb 10 2020 9.96 0.00 0.0% 9.95 9.98 9.92 7,842,043
Feb 07 2020 9.96 0.00 0.0% 10.00 10.01 9.94 8,908,577
Feb 06 2020 9.9601 0.01 0.1% 9.95 10.03 9.90 11,693,061
Feb 05 2020 9.95 0.15 1.53% 9.84 9.95 9.78 9,226,348
Feb 04 2020 9.80 -0.03 -0.31% 9.87 9.87 9.75 13,048,003
Feb 03 2020 9.83 0.07 0.72% 9.76 9.91 9.76 10,799,355
Jan 31 2020 9.76 -0.01 -0.1% 9.80 9.85 9.74 10,897,032
Jan 30 2020 9.77 0.02 0.21% 9.72 9.80 9.68 9,166,885
Jan 29 2020 9.75 0.02 0.21% 9.73 9.78 9.6699 7,712,863
Jan 28 2020 9.73 0.13 1.35% 9.62 9.73 9.60 7,261,518
Jan 27 2020 9.60 -0.06 -0.62% 9.55 9.655 9.52 9,789,269
Jan 24 2020 9.66 -0.04 -0.41% 9.72 9.7397 9.63 6,144,583
Jan 23 2020 9.70 -0.05 -0.51% 9.68 9.73 9.675 9,022,897
Jan 22 2020 9.75 -0.02 -0.2% 9.76 9.78 9.68 8,836,526
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.