Annaly Capital Management Inc (NLY-F)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 25.61 | 0.01 | 0.02 | 25.64 | 25.64 | 25.58 | 24419 |
| 1721083200 | 25.6046 | 0.05 | 0.21 | 25.54 | 25.68 | 25.5 | 41814 |
| 1720824000 | 25.55 | -0.02 | -0.08 | 25.53 | 25.6 | 25.495 | 39269 |
| 1720737600 | 25.57 | 0.11 | 0.43 | 25.54 | 25.6 | 25.5397 | 36285 |
| 1720651200 | 25.46 | -0.04 | -0.16 | 25.58 | 25.6 | 25.45 | 48941 |
| 1720564800 | 25.5 | 0.1 | 0.39 | 25.4 | 25.5299 | 25.4 | 26874 |
| 1720478400 | 25.4 | -0.16 | -0.63 | 25.56 | 25.605 | 25.36 | 53334 |
| 1720219200 | 25.56 | -0.1 | -0.39 | 25.66 | 25.66 | 25.56 | 43220 |
| 1720040640 | 25.66 | 0 | 0.00 | 25.66 | 25.665 | 25.62 | 40321 |
| 1719960000 | 25.66 | 0.04 | 0.16 | 25.66 | 25.68 | 25.6201 | 27509 |
| 1719873600 | 25.62 | 0.1 | 0.39 | 25.49 | 25.65 | 25.49 | 43613 |
| 1719614400 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1719528000 | 25.52 | 0.09 | 0.35 | 25.49 | 25.64 | 25.475 | 52549 |
| 1719441600 | 25.43 | -0.03 | -0.12 | 25.46 | 25.5 | 25.42 | 23349 |
| 1719355200 | 25.46 | 0.06 | 0.24 | 25.48 | 25.51 | 25.36 | 35467 |
| 1719268800 | 25.4 | -0.06 | -0.24 | 25.48 | 25.52 | 25.395 | 33815 |
| 1719009600 | 25.46 | -0.02 | -0.08 | 25.45 | 25.575 | 25.45 | 29605 |
| 1718923200 | 25.48 | 0.01 | 0.04 | 25.48 | 25.51 | 25.4299 | 35612 |
| 1718750400 | 25.47 | 0.06 | 0.24 | 25.42 | 25.49 | 25.4001 | 42724 |
| 1718664000 | 25.41 | 0.03 | 0.12 | 25.38 | 25.41 | 25.3 | 28752 |
| 1718404800 | 25.38 | 0.06 | 0.24 | 25.28 | 25.39 | 25.25 | 36809 |
| 1718318400 | 25.3199 | 0.02 | 0.08 | 25.29 | 25.35 | 25.26 | 23601 |
| 1718232000 | 25.3 | 0.05 | 0.20 | 25.33 | 25.35 | 25.25 | 58582 |
| 1718145600 | 25.25 | -0.1 | -0.39 | 25.36 | 25.4 | 25.25 | 41276 |
| 1718059200 | 25.35 | -0.07 | -0.28 | 25.33 | 25.5 | 25.33 | 34068 |
| 1717800000 | 25.42 | 0.04 | 0.16 | 25.34 | 25.42 | 25.255 | 27566 |
| 1717713600 | 25.38 | 0.06 | 0.25 | 25.35 | 25.38 | 25.33 | 33156 |
| 1717627200 | 25.3162 | 0.14 | 0.54 | 25.2 | 25.3499 | 25.2 | 46655 |
| 1717540800 | 25.18 | -0.03 | -0.12 | 25.25 | 25.3 | 25.18 | 71132 |
| 1717454400 | 25.21 | -0.62 | -2.40 | 25.36 | 25.4363 | 25.175 | 90916 |
| 1717195200 | 25.83 | 0.05 | 0.19 | 25.77 | 25.84 | 25.73 | 140289 |
| 1717108800 | 25.78 | 0.13 | 0.51 | 25.7 | 25.78 | 25.6701 | 52662 |
| 1717022400 | 25.65 | -0.05 | -0.19 | 25.67 | 25.72 | 25.63 | 51906 |
| 1716936000 | 25.7 | 0.06 | 0.23 | 25.68 | 25.7 | 25.65 | 68332 |
| 1716590400 | 25.64 | 0.04 | 0.16 | 25.63 | 25.67 | 25.6 | 33884 |
| 1716504000 | 25.6 | 0.02 | 0.08 | 25.6 | 25.62 | 25.55 | 82347 |
| 1716417600 | 25.58 | -0.02 | -0.08 | 25.61 | 25.6599 | 25.56 | 52214 |
| 1716331200 | 25.6 | -0.01 | -0.04 | 25.63 | 25.6643 | 25.59 | 38223 |
| 1716244800 | 25.61 | -0.04 | -0.16 | 25.6 | 25.67 | 25.59 | 44040 |
| 1715985600 | 25.65 | 0 | 0.00 | 25.65 | 25.67 | 25.58 | 37061 |
| 1715899200 | 25.65 | 0.01 | 0.04 | 25.64 | 25.65 | 25.6 | 24079 |
| 1715812800 | 25.64 | 0.08 | 0.31 | 25.58 | 25.82 | 25.56 | 38980 |
| 1715726400 | 25.56 | -0.08 | -0.31 | 25.59 | 25.62 | 25.53 | 35195 |
| 1715640000 | 25.64 | 0.05 | 0.20 | 25.54 | 25.64 | 25.4001 | 62933 |
| 1715380800 | 25.59 | 0.01 | 0.04 | 25.54 | 25.62 | 25.54 | 31565 |
| 1715294400 | 25.58 | 0.06 | 0.24 | 25.48 | 25.58 | 25.48 | 36142 |
| 1715208000 | 25.52 | -0.03 | -0.12 | 25.49 | 25.55 | 25.45 | 39988 |
| 1715121600 | 25.55 | 0.04 | 0.16 | 25.55 | 25.59 | 25.51 | 24325 |
| 1715035200 | 25.51 | 0.03 | 0.12 | 25.5 | 25.56 | 25.44 | 41751 |
| 1714776000 | 25.48 | 0.05 | 0.20 | 25.43 | 25.52 | 25.43 | 29516 |
| 1714689600 | 25.43 | -0.05 | -0.20 | 25.47 | 25.53 | 25.3914 | 53075 |
| 1714603200 | 25.48 | 0.19 | 0.75 | 25.33 | 25.48 | 25.29 | 60599 |
| 1714516800 | 25.29 | 0.04 | 0.16 | 25.27 | 25.34 | 25.25 | 91210 |
| 1714430400 | 25.25 | -0.01 | -0.04 | 25.27 | 25.29 | 25.22 | 150671 |
| 1714171200 | 25.26 | 0.01 | 0.04 | 25.3 | 25.3 | 25.25 | 131753 |
| 1714084800 | 25.25 | 0.03 | 0.12 | 25.16 | 25.29 | 25.16 | 103658 |
| 1713998400 | 25.22 | 0.01 | 0.04 | 25.24 | 25.27 | 25.175 | 55733 |
| 1713912000 | 25.21 | 0.06 | 0.24 | 25.18 | 25.24 | 25.14 | 55383 |
| 1713825600 | 25.15 | 0 | 0.00 | 25.21 | 25.21 | 25.14 | 58254 |
| 1713566400 | 25.15 | 0.02 | 0.08 | 25.12 | 25.23 | 25.11 | 74951 |
| 1713480000 | 25.13 | -0.06 | -0.24 | 25.2 | 25.24 | 25.05 | 75957 |
| 1713393600 | 25.19 | 0.08 | 0.32 | 25.16 | 25.2 | 25.06 | 119491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
