Annaly Capital Management Inc (NLY-G)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 25.35 | 0.08 | 0.32 | 25.27 | 25.406111 | 25.27 | 21672 |
| 1738366800 | 25.27 | -0.33 | -1.29 | 25.6 | 25.6 | 25.19 | 140781 |
| 1738280400 | 25.6 | 0.05 | 0.20 | 25.6 | 25.6 | 25.5171 | 10387 |
| 1738194000 | 25.55 | 0.02 | 0.06 | 25.55 | 25.55 | 25.4882 | 17159 |
| 1738107600 | 25.5344 | 0.03 | 0.13 | 25.84 | 25.84 | 25.42 | 13231 |
| 1738021200 | 25.5 | 0.06 | 0.24 | 25.44 | 25.53 | 25.43 | 8334 |
| 1737762000 | 25.4401 | 0.05 | 0.20 | 25.39 | 25.45 | 25.38 | 10374 |
| 1737675600 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1737589200 | 25.39 | -0.02 | -0.08 | 25.49 | 25.5 | 25.39 | 17880 |
| 1737502800 | 25.41 | 0.04 | 0.16 | 25.3401 | 25.53 | 25.3401 | 14449 |
| 1737157200 | 25.37 | 0.03 | 0.12 | 25.51 | 25.55 | 25.33 | 8125 |
| 1737070800 | 25.34 | -0.08 | -0.31 | 25.36 | 25.4793 | 25.34 | 10818 |
| 1736984400 | 25.42 | 0.07 | 0.28 | 25.45 | 25.4721 | 25.4 | 13772 |
| 1736898000 | 25.35 | 0.02 | 0.08 | 25.33 | 25.4499 | 25.33 | 11620 |
| 1736811600 | 25.33 | -0.04 | -0.16 | 25.37 | 25.38 | 25.2632 | 21991 |
| 1736552400 | 25.37 | -0.04 | -0.16 | 25.34 | 25.37 | 25.29 | 7970 |
| 1736379600 | 25.4099 | 0.02 | 0.08 | 25.38 | 25.42 | 25.35 | 10535 |
| 1736293200 | 25.39 | -0.04 | -0.16 | 25.45 | 25.48 | 25.38 | 11123 |
| 1736206800 | 25.43 | -0.04 | -0.14 | 25.4 | 25.55 | 25.377 | 12077 |
| 1735947600 | 25.465 | -0.02 | -0.06 | 25.5 | 25.51 | 25.375 | 9763 |
| 1735861200 | 25.48 | 0.02 | 0.08 | 25.38 | 25.55 | 25.3683 | 32763 |
| 1735688400 | 25.46 | 0.27 | 1.07 | 25.27 | 25.46 | 25.1527 | 133317 |
| 1735602000 | 25.19 | 0.09 | 0.36 | 25.11 | 25.2 | 25.1 | 26317 |
| 1735342800 | 25.1 | -0.07 | -0.28 | 25.16 | 25.25 | 25.03 | 24671 |
| 1735256400 | 25.17 | -0.03 | -0.12 | 25.2 | 25.26 | 25.15 | 11094 |
| 1735077840 | 25.2 | -0.1 | -0.40 | 25.29 | 25.29 | 25.2 | 6719 |
| 1734997200 | 25.3 | 0.21 | 0.84 | 25.09 | 25.3 | 25.0501 | 13814 |
| 1734738000 | 25.09 | 0.01 | 0.04 | 25.04 | 25.09 | 25.03 | 18593 |
| 1734651600 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25 | 56478 |
| 1734565200 | 25.08 | 0 | 0.00 | 25.0799 | 25.08 | 25.02 | 22488 |
| 1734478800 | 25.08 | 0.03 | 0.12 | 25.045 | 25.085 | 25.03 | 26536 |
| 1734392400 | 25.05 | 0 | 0.00 | 25.06 | 25.09 | 25.02 | 43978 |
| 1734133200 | 25.05 | -0.01 | -0.04 | 25.0501 | 25.1 | 25.01 | 28462 |
| 1734046800 | 25.06 | 0 | 0.00 | 25.08 | 25.1096 | 25.06 | 14865 |
| 1733960400 | 25.06 | -0.04 | -0.16 | 25.14 | 25.14 | 25.06 | 19814 |
| 1733874000 | 25.1 | -0.02 | -0.06 | 25.12 | 25.15 | 25.08 | 12714 |
| 1733787600 | 25.115 | -0.03 | -0.14 | 25.1401 | 25.16 | 25.08 | 24767 |
| 1733528400 | 25.1499 | 0.05 | 0.20 | 25.12 | 25.1683 | 25.09 | 17985 |
| 1733442000 | 25.1 | 0.02 | 0.08 | 25.1 | 25.12 | 25.07 | 24613 |
| 1733355600 | 25.08 | -0.02 | -0.08 | 25.135 | 25.145 | 25.08 | 32179 |
| 1733269200 | 25.1 | 0.03 | 0.12 | 25.035 | 25.14 | 25.03 | 24515 |
| 1733182800 | 25.07 | -0.38 | -1.49 | 24.99 | 25.09 | 24.9718 | 28617 |
| 1732917840 | 25.45 | -0.06 | -0.24 | 25.52 | 25.6 | 25.45 | 143636 |
| 1732750800 | 25.51 | -0.08 | -0.31 | 25.59 | 25.63 | 25.51 | 13419 |
| 1732664400 | 25.59 | 0.01 | 0.04 | 25.57 | 25.59 | 25.51 | 13629 |
| 1732578000 | 25.58 | 0.05 | 0.20 | 25.51 | 25.65 | 25.51 | 33869 |
| 1732318800 | 25.53 | -0.01 | -0.04 | 25.57 | 25.59 | 25.5203 | 20634 |
| 1732232400 | 25.54 | 0.05 | 0.20 | 25.6 | 25.62 | 25.5 | 14122 |
| 1732146000 | 25.49 | 0 | 0.00 | 25.6 | 25.6 | 25.48 | 10022 |
| 1732059600 | 25.49 | -0.08 | -0.31 | 25.52 | 25.57 | 25.48 | 20630 |
| 1731973200 | 25.57 | 0.08 | 0.31 | 25.55 | 25.65 | 25.5 | 16639 |
| 1731714000 | 25.49 | -0.06 | -0.23 | 25.525 | 25.62 | 25.48 | 22183 |
| 1731627600 | 25.55 | -0.03 | -0.12 | 25.5 | 25.5609 | 25.5 | 9304 |
| 1731541200 | 25.58 | 0.1 | 0.39 | 25.52 | 25.58 | 25.5 | 4528 |
| 1731454800 | 25.48 | -0.03 | -0.12 | 25.51 | 25.53 | 25.48 | 5137 |
| 1731368400 | 25.51 | -0.11 | -0.41 | 25.75 | 25.75 | 25.4806 | 22656 |
| 1731109200 | 25.615 | 0.09 | 0.37 | 25.54 | 25.64 | 25.51 | 8923 |
| 1731022800 | 25.52 | 0.02 | 0.08 | 25.52 | 25.6 | 25.49 | 38424 |
| 1730936400 | 25.5 | -0.04 | -0.16 | 25.44 | 25.56 | 25.44 | 7988 |
| 1730850000 | 25.54 | 0.01 | 0.04 | 25.4216 | 25.58 | 25.4216 | 12376 |
| 1730763600 | 25.53 | 0.01 | 0.04 | 25.56 | 25.6 | 25.4513 | 14679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
