NLY

Annaly Capital Management Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Annaly Capital Management Inc NLY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 0.24% 6.375 10:41:23
Open Price Low Price High Price Close Price Prev Close
6.32 6.28 6.405 6.36
more quote information »

NLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.506.786.286.4952,745,091-0.125-1.92%
1 Month6.746.806.286.5437,255,459-0.365-5.42%
3 Months6.507.476.286.8027,731,198-0.125-1.92%
6 Months8.428.546.287.2925,391,333-2.05-24.29%
1 Year9.179.646.287.8820,520,127-2.80-30.48%
3 Years9.3910.803.517.8817,080,572-3.02-32.11%
5 Years11.4512.733.518.6514,286,441-5.08-44.32%

NLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 6.36 -0.09 -1.4% 6.43 6.47 6.36 57,803,489
May 17 2022 6.45 -0.24 -3.59% 6.45 6.52 6.43 115,837,619
May 16 2022 6.69 -0.04 -0.59% 6.75 6.78 6.64 24,259,597
May 13 2022 6.73 0.19 2.91% 6.58 6.74 6.545 27,550,661
May 12 2022 6.54 0.01 0.15% 6.50 6.57 6.39 38,274,088
May 11 2022 6.53 -0.09 -1.36% 6.61 6.70 6.52 27,569,573
May 10 2022 6.62 0.03 0.46% 6.65 6.75 6.50 31,467,149
May 09 2022 6.59 -0.18 -2.66% 6.69 6.72 6.5446 31,091,301
May 06 2022 6.77 0.09 1.35% 6.68 6.79 6.62 39,183,474
May 05 2022 6.68 -0.08 -1.18% 6.71 6.77 6.60 30,890,849
May 04 2022 6.76 0.12 1.81% 6.70 6.76 6.58 28,370,938
May 03 2022 6.64 0.13 2.0% 6.57 6.665 6.49 35,324,561
May 02 2022 6.51 0.09 1.4% 6.47 6.52 6.36 34,909,174
Apr 29 2022 6.42 -0.20 -3.02% 6.65 6.66 6.42 38,457,894
Apr 28 2022 6.62 0.29 4.58% 6.41 6.66 6.32 33,043,235
Apr 27 2022 6.33 0.00 0.0% 6.34 6.43 6.32 32,576,590
Apr 26 2022 6.33 -0.20 -3.06% 6.52 6.58 6.32 30,169,364
Apr 25 2022 6.53 0.01 0.15% 6.51 6.55 6.32 40,894,291
Apr 22 2022 6.52 -0.15 -2.25% 6.66 6.69 6.51 26,971,182
Apr 21 2022 6.67 -0.04 -0.6% 6.74 6.80 6.65 20,464,151
Apr 20 2022 6.71 0.16 2.44% 6.55 6.75 6.55 19,195,189
Apr 19 2022 6.55 -0.18 -2.67% 6.77 6.77 6.53 29,180,501
See More Historical Prices »


Your Recent History
NYSE
NLY
Annaly Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.