Annaly Capital Management Inc (NLY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.02264426589 | 20.535 | 21.03 | 20.3 | 7201509 | 20.81566258 | CS |
| 4 | 0.215 | 1.06911984088 | 20.11 | 21.03 | 19.84 | 5476149 | 20.4005413 | CS |
| 12 | 1.235 | 6.4693556836 | 19.09 | 21.03 | 18.56 | 4473553 | 20.06776476 | CS |
| 26 | 0.325 | 1.625 | 20 | 21.03 | 17.669 | 3814098 | 19.76529598 | CS |
| 52 | 0.585 | 2.96352583587 | 19.74 | 21.03 | 14.5201 | 4167134 | 18.98328658 | CS |
| 156 | 11.415 | 128.114478114 | 8.91 | 27.18 | 5.45 | 12445434 | 10.2967351 | CS |
| 260 | 11.385 | 127.348993289 | 8.94 | 27.18 | 3.51 | 13745290 | 9.17852367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 20.88 | 0.08 | 0.38 | 20.92 | 21.03 | 20.82 | 8568894 |
| 1726785600 | 20.8 | -0.02 | -0.10 | 21.09 | 21.11 | 20.775 | 7403801 |
| 1726699200 | 20.82 | 0.11 | 0.53 | 20.74 | 20.99 | 20.58 | 7396411 |
| 1726612800 | 20.71 | -0.13 | -0.62 | 20.88 | 20.92 | 20.67 | 6298481 |
| 1726526400 | 20.84 | 0.39 | 1.91 | 20.5 | 20.865 | 20.42 | 7200495 |
| 1726267200 | 20.45 | 0.13 | 0.64 | 20.45 | 20.5 | 20.345 | 6867168 |
| 1726180800 | 20.32 | 0.1 | 0.49 | 20.23 | 20.38 | 20.17 | 4594644 |
| 1726094400 | 20.22 | -0.08 | -0.39 | 20.23 | 20.268 | 20.03 | 3646935 |
| 1726008000 | 20.3 | 0.08 | 0.40 | 20.26 | 20.38 | 20.23 | 6390012 |
| 1725921600 | 20.22 | 0.05 | 0.25 | 20.21 | 20.32 | 20.16 | 6176620 |
| 1725662400 | 20.17 | 0.03 | 0.15 | 20.21 | 20.27 | 20.01 | 6412095 |
| 1725576000 | 20.14 | 0.14 | 0.70 | 20.09 | 20.21 | 20.04 | 6711584 |
| 1725489600 | 20 | -0.1 | -0.50 | 20.1 | 20.15 | 19.935 | 3315311 |
| 1725403200 | 20.1 | -0.06 | -0.30 | 20.1 | 20.1999 | 20.05 | 3909424 |
| 1725057600 | 20.16 | 0.11 | 0.55 | 20.14 | 20.25 | 20.03 | 5649545 |
| 1724971200 | 20.05 | 0.06 | 0.30 | 20.03 | 20.105 | 19.94 | 3563060 |
| 1724884800 | 19.99 | 0.04 | 0.20 | 19.97 | 20.065 | 19.84 | 4102454 |
| 1724798400 | 19.95 | -0.18 | -0.89 | 20.04 | 20.15 | 19.94 | 3244608 |
| 1724712000 | 20.13 | 0.12 | 0.60 | 20.11 | 20.31 | 20.1 | 4185929 |
| 1724452800 | 20.01 | 0.13 | 0.65 | 19.99 | 20.17 | 19.92 | 3737489 |
| 1724366400 | 19.88 | -0.18 | -0.90 | 20.1 | 20.15 | 19.855 | 2380448 |
| 1724280000 | 20.06 | -0.09 | -0.45 | 20.2 | 20.22 | 20.005 | 3788170 |
| 1724193600 | 20.15 | -0.16 | -0.79 | 20.23 | 20.305 | 20.075 | 3451459 |
| 1724107200 | 20.31 | 0.2 | 0.99 | 20.16 | 20.31 | 20.16 | 5011175 |
| 1723848000 | 20.11 | 0.15 | 0.75 | 19.9 | 20.14 | 19.9 | 4671521 |
| 1723761600 | 19.96 | 0.08 | 0.40 | 20.06 | 20.06 | 19.84 | 3886398 |
| 1723675200 | 19.88 | 0.05 | 0.25 | 19.87 | 19.9 | 19.73 | 2748640 |
| 1723588800 | 19.83 | 0.09 | 0.46 | 19.87 | 19.93 | 19.8 | 3469288 |
| 1723502400 | 19.74 | -0.28 | -1.40 | 19.98 | 20.02 | 19.71 | 2524341 |
| 1723243200 | 20.02 | 0 | 0.00 | 20.04 | 20.06 | 19.89 | 2953044 |
| 1723156800 | 20.02 | 0.28 | 1.42 | 19.89 | 20.065 | 19.78 | 3796089 |
| 1723070400 | 19.74 | -0.02 | -0.10 | 19.98 | 20.125 | 19.72 | 5258321 |
| 1722984000 | 19.76 | 0.53 | 2.76 | 19.34 | 19.885 | 19.26 | 5125660 |
| 1722897600 | 19.23 | -0.53 | -2.68 | 18.98 | 19.53 | 18.791 | 6296022 |
| 1722638400 | 19.76 | -0.12 | -0.60 | 19.665 | 19.835 | 19.48 | 4414988 |
| 1722552000 | 19.88 | -0.03 | -0.15 | 19.99 | 20.065 | 19.685 | 3588935 |
| 1722465600 | 19.91 | -0.2 | -0.99 | 20.42 | 20.47 | 19.87 | 6160967 |
| 1722379200 | 20.11 | 0.14 | 0.70 | 20.06 | 20.1568 | 20.01 | 5412618 |
| 1722292800 | 19.97 | 0.11 | 0.55 | 19.95 | 20.145 | 19.915 | 3223371 |
| 1722033600 | 19.86 | 0.22 | 1.12 | 19.93 | 19.93 | 19.63 | 2894526 |
| 1721947200 | 19.64 | -0.26 | -1.31 | 19.8 | 20 | 19.57 | 4777627 |
| 1721860800 | 19.9 | -0.42 | -2.07 | 20.14 | 20.335 | 19.86 | 4465731 |
| 1721774400 | 20.32 | 0.1 | 0.49 | 20.09 | 20.37 | 20.07 | 3308503 |
| 1721688000 | 20.22 | 0.15 | 0.75 | 20.08 | 20.28 | 20.03 | 4348384 |
| 1721428800 | 20.07 | -0.07 | -0.35 | 20.12 | 20.23 | 19.92 | 3677556 |
| 1721342400 | 20.14 | -0.28 | -1.37 | 20.36 | 20.635 | 20.09 | 3428346 |
| 1721256000 | 20.42 | -0.31 | -1.50 | 20.61 | 20.82 | 20.42 | 3921175 |
| 1721169600 | 20.73 | 0.35 | 1.72 | 20.45 | 20.765 | 20.415 | 3812206 |
| 1721083200 | 20.38 | -0.04 | -0.20 | 20.38 | 20.59 | 20.28 | 5061904 |
| 1720824000 | 20.42 | 0.49 | 2.46 | 20 | 20.51 | 19.99 | 7192431 |
| 1720737600 | 19.93 | 0.55 | 2.84 | 19.625 | 19.94 | 19.6 | 4710670 |
| 1720651200 | 19.38 | 0.36 | 1.89 | 19.11 | 19.4 | 19.05 | 3375831 |
| 1720564800 | 19.02 | 0.03 | 0.16 | 18.99 | 19.06 | 18.82 | 2951476 |
| 1720478400 | 18.99 | -0.02 | -0.11 | 19.05 | 19.11 | 18.98 | 2526322 |
| 1720219200 | 19.01 | 0.06 | 0.32 | 18.95 | 19.015 | 18.87 | 3091352 |
| 1720040640 | 18.95 | 0 | 0.00 | 18.97 | 19.09 | 18.865 | 2507043 |
| 1719960000 | 18.95 | 0.29 | 1.55 | 18.66 | 19.005 | 18.645 | 3556936 |
| 1719873600 | 18.66 | -1.02 | -5.18 | 19.09 | 19.09 | 18.56 | 6265297 |
| 1719614400 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1719528000 | 19.68 | -0.24 | -1.20 | 19.96 | 20 | 19.61 | 5678630 |
| 1719441600 | 19.92 | -0.13 | -0.65 | 19.99 | 20.05 | 19.86 | 3811727 |
| 1719355200 | 20.05 | -0.12 | -0.59 | 20.18 | 20.18 | 20.02 | 4059910 |
| 1719268800 | 20.17 | 0.18 | 0.90 | 20.02 | 20.21 | 19.985 | 3125228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
