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 |
|---|---|---|---|---|---|---|---|
| 1719009600 | 25.5 | 0.14 | 0.55 | 25.34 | 25.59 | 25.32 | 176414 |
| 1718923200 | 25.36 | 0.01 | 0.04 | 25.35 | 25.36 | 25.3 | 28540 |
| 1718750400 | 25.35 | 0.03 | 0.12 | 25.33 | 25.35 | 25.25 | 45729 |
| 1718664000 | 25.32 | 0.04 | 0.14 | 25.29 | 25.32 | 25.09 | 26894 |
| 1718404800 | 25.285 | 0.23 | 0.90 | 25.12 | 25.32 | 25.0201 | 26442 |
| 1718318400 | 25.06 | 0.01 | 0.04 | 25.16 | 25.16 | 25.05 | 18223 |
| 1718232000 | 25.05 | 0.03 | 0.12 | 25.1 | 25.15 | 25 | 9008 |
| 1718145600 | 25.02 | -0.07 | -0.28 | 25.1 | 25.215 | 25.01 | 16736 |
| 1718059200 | 25.09 | -0.17 | -0.67 | 25.21 | 25.25 | 25.07 | 33010 |
| 1717800000 | 25.26 | 0.06 | 0.24 | 25.225 | 25.31 | 25.15 | 11352 |
| 1717713600 | 25.2 | 0.06 | 0.24 | 25.12 | 25.3 | 25.12 | 19447 |
| 1717627200 | 25.1401 | 0 | 0.00 | 25.17 | 25.17 | 25.14 | 22687 |
| 1717540800 | 25.14 | 0.05 | 0.20 | 25.06 | 25.15 | 25.05 | 69370 |
| 1717454400 | 25.09 | -0.69 | -2.68 | 25.18 | 25.2382 | 25.06 | 30957 |
| 1717195200 | 25.78 | 0.23 | 0.90 | 25.6 | 25.78 | 25.49 | 64405 |
| 1717108800 | 25.55 | 0.13 | 0.51 | 25.45 | 25.55 | 25.435 | 16895 |
| 1717022400 | 25.42 | 0.01 | 0.04 | 25.35 | 25.44 | 25.31 | 24407 |
| 1716936000 | 25.41 | -0.05 | -0.20 | 25.4634 | 25.4699 | 25.378 | 15761 |
| 1716590400 | 25.46 | 0.04 | 0.16 | 25.36 | 25.4799 | 25.36 | 15913 |
| 1716504000 | 25.42 | -0.04 | -0.16 | 25.5 | 25.5 | 25.33 | 28004 |
| 1716417600 | 25.46 | 0.02 | 0.08 | 25.44 | 25.46 | 25.33 | 19176 |
| 1716331200 | 25.44 | -0.01 | -0.04 | 25.48 | 25.48 | 25.41 | 13589 |
| 1716244800 | 25.45 | 0 | 0.00 | 25.38 | 25.52 | 25.38 | 24993 |
| 1715985600 | 25.45 | 0.04 | 0.16 | 25.38 | 25.45 | 25.38 | 18849 |
| 1715899200 | 25.41 | 0 | 0.00 | 25.45 | 25.4897 | 25.35 | 11817 |
| 1715812800 | 25.41 | 0.07 | 0.28 | 25.33 | 25.49 | 25.33 | 22533 |
| 1715726400 | 25.3399 | 0.03 | 0.12 | 25.28 | 25.35 | 25.28 | 9634 |
| 1715640000 | 25.31 | -0.02 | -0.08 | 25.33 | 25.33 | 25.28 | 4241 |
| 1715380800 | 25.33 | 0.05 | 0.20 | 25.25 | 25.33 | 25.25 | 4423 |
| 1715294400 | 25.28 | 0.07 | 0.28 | 25.15 | 25.29 | 25.15 | 12000 |
| 1715208000 | 25.21 | -0.1 | -0.40 | 25.28 | 25.35 | 25.11 | 28180 |
| 1715121600 | 25.31 | 0.03 | 0.12 | 25.23 | 25.31 | 25.23 | 5763 |
| 1715035200 | 25.28 | -0.02 | -0.08 | 25.25 | 25.31 | 25.2402 | 15407 |
| 1714776000 | 25.3 | 0.03 | 0.12 | 25.27 | 25.315 | 25.25 | 8538 |
| 1714689600 | 25.27 | 0 | 0.00 | 25.22 | 25.2828 | 25.15 | 15897 |
| 1714603200 | 25.27 | 0.1 | 0.40 | 25.11 | 25.32 | 25.108 | 15679 |
| 1714516800 | 25.17 | 0.14 | 0.56 | 25.03 | 25.21 | 25.03 | 32048 |
| 1714430400 | 25.03 | 0.08 | 0.32 | 24.95 | 25.1 | 24.95 | 10451 |
| 1714171200 | 24.95 | -0.13 | -0.52 | 25.03 | 25.1 | 24.93 | 21781 |
| 1714084800 | 25.08 | 0 | 0.00 | 24.93 | 25.08 | 24.85 | 22596 |
| 1713998400 | 25.08 | 0.05 | 0.20 | 25.06 | 25.08 | 24.9301 | 15975 |
| 1713912000 | 25.03 | 0.13 | 0.52 | 24.87 | 25.03 | 24.87 | 9871 |
| 1713825600 | 24.9 | 0.02 | 0.08 | 24.96 | 25 | 24.9 | 20698 |
| 1713566400 | 24.88 | 0.08 | 0.32 | 24.82 | 24.88 | 24.8 | 17837 |
| 1713480000 | 24.8 | -0.2 | -0.80 | 24.95 | 24.9787 | 24.76 | 20022 |
| 1713393600 | 25 | 0.02 | 0.08 | 24.925 | 25 | 24.91 | 15350 |
| 1713307200 | 24.98 | 0.03 | 0.12 | 24.9 | 24.98 | 24.77 | 29434 |
| 1713220800 | 24.95 | -0.05 | -0.20 | 25.09 | 25.09 | 24.8 | 25414 |
| 1712961600 | 25 | 0.01 | 0.04 | 25.04 | 25.04 | 24.92 | 3765 |
| 1712875200 | 24.99 | 0.03 | 0.12 | 25 | 25 | 24.865 | 28389 |
| 1712788800 | 24.96 | -0.12 | -0.48 | 25.08 | 25.08 | 24.8 | 80150 |
| 1712702400 | 25.08 | 0.09 | 0.36 | 24.99 | 25.08 | 24.99 | 10091 |
| 1712616000 | 24.99 | 0.16 | 0.64 | 24.91 | 25.0898 | 24.91 | 20859 |
| 1712356800 | 24.83 | -0.23 | -0.92 | 25.06 | 25.102 | 24.83 | 19427 |
| 1712270400 | 25.06 | 0.08 | 0.32 | 25.01 | 25.1293 | 25 | 22406 |
| 1712184000 | 24.98 | 0.03 | 0.12 | 24.9 | 24.99 | 24.9 | 37405 |
| 1712097600 | 24.95 | -0.02 | -0.08 | 24.92 | 25.0399 | 24.85 | 44206 |
| 1712011200 | 24.97 | 0.26 | 1.05 | 24.85 | 25.03 | 24.83 | 51839 |
| 1711665600 | 24.71 | -0.41 | -1.63 | 25.25 | 25.2866 | 24.62 | 146959 |
| 1711579200 | 25.12 | 0.01 | 0.04 | 25.12 | 25.288 | 25.09 | 15446 |
| 1711492800 | 25.11 | 0.03 | 0.12 | 25.16 | 25.3 | 25.0703 | 41348 |
| 1711406400 | 25.0801 | -0.08 | -0.32 | 25.16 | 25.16 | 25.07 | 9307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
