Annaly Capital Management Inc (NLY-F)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 25.8 | 0.06 | 0.23 | 25.73 | 25.81 | 25.73 | 37737 |
| 1738712400 | 25.74 | 0.01 | 0.04 | 25.7 | 25.7554 | 25.67 | 29249 |
| 1738626000 | 25.73 | 0.13 | 0.51 | 25.58 | 25.7599 | 25.5444 | 77606 |
| 1738366800 | 25.6 | -0.33 | -1.27 | 25.95 | 25.95 | 25.5 | 210879 |
| 1738280400 | 25.93 | 0.09 | 0.35 | 25.88 | 25.95 | 25.8432 | 46936 |
| 1738194000 | 25.84 | 0.03 | 0.12 | 25.8 | 25.87 | 25.77 | 36773 |
| 1738107600 | 25.81 | -0.01 | -0.04 | 25.84 | 25.8553 | 25.75 | 31134 |
| 1738021200 | 25.82 | 0.1 | 0.39 | 25.44 | 25.9 | 25.44 | 48911 |
| 1737762000 | 25.72 | 0 | 0.00 | 25.76 | 25.7728 | 25.6801 | 28034 |
| 1737675600 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1737589200 | 25.72 | -0.05 | -0.19 | 25.79 | 25.79 | 25.69 | 46795 |
| 1737502800 | 25.77 | 0.1 | 0.39 | 25.73 | 25.83 | 25.6618 | 66295 |
| 1737157200 | 25.67 | 0.21 | 0.82 | 25.5 | 25.67 | 25.42 | 154351 |
| 1737070800 | 25.46 | -0.04 | -0.16 | 25.55 | 25.6199 | 25.43 | 70549 |
| 1736984400 | 25.5 | 0 | 0.00 | 25.53 | 25.6 | 25.4 | 49290 |
| 1736898000 | 25.5 | 0.13 | 0.51 | 25.35 | 25.5999 | 25.35 | 44707 |
| 1736811600 | 25.37 | -0.13 | -0.51 | 25.47 | 25.54 | 25.32 | 58798 |
| 1736552400 | 25.5 | -0.18 | -0.70 | 25.55 | 25.6 | 25.45 | 71307 |
| 1736379600 | 25.68 | -0.01 | -0.04 | 25.59 | 25.7 | 25.55 | 30719 |
| 1736293200 | 25.69 | -0.06 | -0.23 | 25.8 | 25.8001 | 25.56 | 44384 |
| 1736206800 | 25.75 | 0 | 0.00 | 25.7726 | 25.89 | 25.72 | 75803 |
| 1735947600 | 25.75 | -0.13 | -0.50 | 25.88 | 25.8865 | 25.73 | 69984 |
| 1735861200 | 25.88 | 0.15 | 0.58 | 25.68 | 25.88 | 25.63 | 57187 |
| 1735688400 | 25.73 | 0.24 | 0.94 | 25.53 | 25.75 | 25.41 | 275991 |
| 1735602000 | 25.49 | 0.02 | 0.08 | 25.59 | 25.59 | 25.38 | 81615 |
| 1735342800 | 25.47 | -0.1 | -0.39 | 25.507 | 25.57 | 25.26 | 62166 |
| 1735256400 | 25.57 | 0.07 | 0.27 | 25.51 | 25.57 | 25 | 35575 |
| 1735077840 | 25.5 | 0.03 | 0.12 | 25.52 | 25.55 | 25.41 | 31312 |
| 1734997200 | 25.47 | 0.1 | 0.39 | 25.38 | 25.5 | 25.3069 | 46430 |
| 1734738000 | 25.37 | 0.11 | 0.44 | 25.34 | 25.37 | 25.23 | 33292 |
| 1734651600 | 25.26 | 0 | 0.00 | 25.2 | 25.26 | 25.18 | 61953 |
| 1734565200 | 25.26 | -0.07 | -0.28 | 25.2853 | 25.37 | 25.21 | 54086 |
| 1734478800 | 25.33 | 0.06 | 0.24 | 25.2264 | 25.34 | 25.2264 | 26023 |
| 1734392400 | 25.27 | 0.05 | 0.20 | 25.24 | 25.28 | 25.22 | 49776 |
| 1734133200 | 25.22 | 0.06 | 0.24 | 25.18 | 25.2499 | 25.16 | 49700 |
| 1734046800 | 25.16 | -0.09 | -0.36 | 25.22 | 25.2444 | 25.16 | 32754 |
| 1733960400 | 25.25 | -0.01 | -0.04 | 25.3 | 25.32 | 25.21 | 43118 |
| 1733874000 | 25.26 | 0 | 0.00 | 25.28 | 25.29 | 25.2 | 44139 |
| 1733787600 | 25.26 | -0.03 | -0.12 | 25.271 | 25.29 | 25.25 | 33879 |
| 1733528400 | 25.29 | 0.01 | 0.04 | 25.3 | 25.3078 | 25.26 | 70425 |
| 1733442000 | 25.28 | -0.03 | -0.11 | 25.33 | 25.33 | 25.28 | 79120 |
| 1733355600 | 25.3083 | -0.03 | -0.13 | 25.3182 | 25.34 | 25.29 | 35973 |
| 1733269200 | 25.34 | -0.02 | -0.08 | 25.35 | 25.35 | 25.3 | 80420 |
| 1733182800 | 25.36 | -0.45 | -1.74 | 25.3 | 25.36 | 25.28 | 96697 |
| 1732917840 | 25.81 | -0.13 | -0.50 | 25.97 | 26.12 | 25.81 | 285270 |
| 1732750800 | 25.94 | -0.07 | -0.27 | 25.89 | 26.01 | 25.89 | 38776 |
| 1732664400 | 26.01 | 0.04 | 0.15 | 25.97 | 26.01 | 25.8866 | 38398 |
| 1732578000 | 25.97 | 0.17 | 0.66 | 25.92 | 26.01 | 25.92 | 45383 |
| 1732318800 | 25.8 | -0.13 | -0.50 | 25.9093 | 25.9431 | 25.8 | 47220 |
| 1732232400 | 25.93 | 0.01 | 0.04 | 25.9438 | 26 | 25.86 | 47491 |
| 1732146000 | 25.92 | -0.05 | -0.19 | 25.95 | 26.02 | 25.86 | 39571 |
| 1732059600 | 25.9701 | 0.02 | 0.08 | 25.8621 | 26.02 | 25.8621 | 22632 |
| 1731973200 | 25.95 | 0.03 | 0.12 | 26 | 26.02 | 25.9 | 31326 |
| 1731714000 | 25.92 | -0.06 | -0.23 | 25.98 | 26 | 25.91 | 20043 |
| 1731627600 | 25.98 | 0.03 | 0.12 | 25.9187 | 26.09 | 25.89 | 50213 |
| 1731541200 | 25.95 | 0.04 | 0.15 | 25.94 | 26 | 25.81 | 39097 |
| 1731454800 | 25.91 | -0.04 | -0.15 | 25.93 | 25.9895 | 25.85 | 25131 |
| 1731368400 | 25.95 | -0.04 | -0.15 | 25.93 | 26 | 25.8 | 39345 |
| 1731109200 | 25.99 | 0.04 | 0.15 | 25.9637 | 26 | 25.95 | 39843 |
| 1731022800 | 25.95 | 0.07 | 0.27 | 25.849 | 26 | 25.845 | 83136 |
| 1730936400 | 25.8796 | -0.01 | -0.04 | 25.8301 | 25.8925 | 25.815 | 43993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
