Register for real-time alerts, custom portfolio, and market movers
NLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 17.88 | 0.17 | 0.96% | 17.84 | 18.06 | 17.82 | 2,483,206 |
| Apr 16 2024 | 17.71 | -0.31 | -1.72% | 17.97 | 18.01 | 17.669 | 3,377,664 |
| Apr 15 2024 | 18.02 | -0.42 | -2.28% | 18.51 | 18.60 | 17.84 | 3,580,991 |
| Apr 12 2024 | 18.44 | -0.14 | -0.75% | 18.50 | 18.62 | 18.41 | 2,565,574 |
| Apr 11 2024 | 18.58 | -0.01 | -0.05% | 18.68 | 18.72 | 18.365 | 3,895,901 |
| Apr 10 2024 | 18.59 | -0.85 | -4.37% | 19.00 | 19.08 | 18.33 | 6,232,067 |
| Apr 09 2024 | 19.44 | 0.12 | 0.62% | 19.36 | 19.45 | 19.27 | 1,854,203 |
| Apr 08 2024 | 19.32 | 0.09 | 0.47% | 19.30 | 19.36 | 19.11 | 2,493,826 |
| Apr 05 2024 | 19.23 | 0.02 | 0.10% | 19.07 | 19.28 | 18.97 | 2,327,716 |
| Apr 04 2024 | 19.21 | -0.08 | -0.41% | 19.45 | 19.5732 | 19.19 | 2,506,947 |
| Apr 03 2024 | 19.29 | -0.01 | -0.05% | 19.25 | 19.355 | 19.145 | 2,464,274 |
| Apr 02 2024 | 19.30 | -0.14 | -0.72% | 19.36 | 19.545 | 19.28 | 3,717,118 |
| Apr 01 2024 | 19.44 | -0.25 | -1.27% | 19.65 | 19.68 | 19.305 | 2,640,063 |
| Mar 28 2024 | 19.69 | 0.25 | 1.29% | 19.405 | 19.72 | 19.40 | 3,380,332 |
| Mar 27 2024 | 19.44 | -0.29 | -1.47% | 19.13 | 19.44 | 19.09 | 3,279,315 |
| Mar 26 2024 | 19.73 | -0.39 | -1.94% | 20.18 | 20.18 | 19.72 | 4,825,293 |
| Mar 25 2024 | 20.12 | 0.16 | 0.80% | 20.00 | 20.17 | 19.985 | 2,998,267 |
| Mar 22 2024 | 19.96 | -0.05 | -0.25% | 20.07 | 20.13 | 19.95 | 2,902,344 |
| Mar 21 2024 | 20.01 | 0.16 | 0.81% | 19.95 | 20.12 | 19.88 | 3,544,879 |
| Mar 20 2024 | 19.85 | 0.24 | 1.22% | 19.59 | 19.94 | 19.52 | 3,788,645 |
| Mar 19 2024 | 19.61 | 0.13 | 0.67% | 19.48 | 19.67 | 19.424 | 2,985,358 |
| Mar 18 2024 | 19.48 | 0.00 | 0.00% | 19.51 | 19.605 | 19.39 | 2,585,768 |
| Mar 15 2024 | 19.48 | 0.07 | 0.36% | 19.29 | 19.605 | 19.24 | 7,825,432 |
| Mar 14 2024 | 19.41 | -0.52 | -2.61% | 19.85 | 19.91 | 19.35 | 3,696,788 |
| Mar 13 2024 | 19.93 | 0.16 | 0.81% | 19.79 | 20.00 | 19.76 | 3,717,213 |
| Mar 12 2024 | 19.77 | -0.04 | -0.20% | 19.80 | 19.91 | 19.655 | 2,717,996 |
| Mar 11 2024 | 19.81 | 0.17 | 0.87% | 19.62 | 19.89 | 19.58 | 2,574,387 |
| Mar 08 2024 | 19.64 | 0.02 | 0.10% | 19.73 | 19.955 | 19.545 | 3,692,297 |
| Mar 07 2024 | 19.62 | 0.20 | 1.03% | 19.59 | 19.70 | 19.49 | 3,745,084 |
| Mar 06 2024 | 19.42 | 0.21 | 1.09% | 19.41 | 19.57 | 19.25 | 3,705,625 |
| Mar 05 2024 | 19.21 | 0.08 | 0.42% | 19.05 | 19.32 | 19.05 | 2,807,823 |
| Mar 04 2024 | 19.13 | -0.16 | -0.83% | 19.35 | 19.38 | 19.12 | 3,560,594 |
| Mar 01 2024 | 19.29 | 0.20 | 1.05% | 19.09 | 19.32 | 18.95 | 3,444,543 |
| Feb 29 2024 | 19.09 | 0.34 | 1.81% | 18.88 | 19.11 | 18.80 | 4,981,625 |
| Feb 28 2024 | 18.75 | -0.16 | -0.85% | 18.78 | 18.90 | 18.72 | 2,938,871 |
| Feb 27 2024 | 18.91 | 0.08 | 0.42% | 18.97 | 18.97 | 18.774 | 2,440,444 |
| Feb 26 2024 | 18.83 | -0.05 | -0.26% | 18.83 | 19.00 | 18.72 | 2,711,744 |
| Feb 23 2024 | 18.88 | 0.17 | 0.91% | 18.77 | 18.98 | 18.72 | 3,243,704 |
| Feb 22 2024 | 18.71 | -0.03 | -0.16% | 18.74 | 18.875 | 18.675 | 2,368,729 |
| Feb 21 2024 | 18.74 | 0.04 | 0.21% | 18.67 | 18.77 | 18.565 | 2,683,955 |
| Feb 20 2024 | 18.70 | 0.04 | 0.21% | 18.55 | 18.71 | 18.4342 | 3,300,863 |
| Feb 16 2024 | 18.66 | -0.22 | -1.17% | 18.66 | 18.89 | 18.5599 | 6,553,450 |
| Feb 15 2024 | 18.88 | 0.52 | 2.83% | 18.50 | 19.00 | 18.49 | 4,104,047 |
| Feb 14 2024 | 18.36 | -0.01 | -0.05% | 18.60 | 18.63 | 18.33 | 4,449,376 |
| Feb 13 2024 | 18.37 | -0.71 | -3.72% | 18.60 | 18.615 | 18.28 | 4,801,057 |
| Feb 12 2024 | 19.08 | 0.16 | 0.85% | 18.88 | 19.19 | 18.75 | 3,464,191 |
| Feb 09 2024 | 18.92 | 0.11 | 0.58% | 18.88 | 18.99 | 18.76 | 2,906,629 |
| Feb 08 2024 | 18.81 | 0.23 | 1.24% | 18.72 | 18.93 | 18.535 | 6,328,170 |
| Feb 07 2024 | 18.58 | -0.33 | -1.75% | 18.95 | 18.97 | 18.46 | 5,336,924 |
| Feb 06 2024 | 18.91 | 0.01 | 0.05% | 18.90 | 19.07 | 18.82 | 3,347,749 |
| Feb 05 2024 | 18.90 | -0.36 | -1.87% | 19.00 | 19.03 | 18.56 | 5,292,348 |
| Feb 02 2024 | 19.26 | -0.31 | -1.58% | 19.27 | 19.385 | 19.05 | 5,523,605 |
| Feb 01 2024 | 19.57 | 0.38 | 1.98% | 19.30 | 19.6075 | 18.95 | 5,712,738 |
| Jan 31 2024 | 19.19 | -0.41 | -2.09% | 19.80 | 19.90 | 19.145 | 5,615,920 |
| Jan 30 2024 | 19.60 | -0.31 | -1.56% | 19.85 | 19.87 | 19.58 | 3,207,249 |
| Jan 29 2024 | 19.91 | 0.30 | 1.53% | 19.70 | 19.99 | 19.625 | 3,917,281 |
| Jan 26 2024 | 19.61 | -0.03 | -0.15% | 19.69 | 19.77 | 19.5807 | 2,323,018 |
| Jan 25 2024 | 19.64 | 0.19 | 0.98% | 19.62 | 19.68 | 19.40 | 2,541,208 |
| Jan 24 2024 | 19.45 | 0.07 | 0.36% | 19.57 | 19.675 | 19.405 | 2,846,294 |
| Jan 23 2024 | 19.38 | 0.14 | 0.73% | 19.25 | 19.40 | 19.0686 | 3,344,531 |
| Jan 22 2024 | 19.24 | -0.06 | -0.31% | 19.37 | 19.535 | 19.125 | 3,110,833 |
| Jan 19 2024 | 19.30 | 0.11 | 0.57% | 19.24 | 19.30 | 18.89 | 2,894,145 |
