NLY

Annaly Capital Management Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 9.13 05:09:35
Open Price Low Price High Price Close Price Prev Close
9.13
more quote information »

NLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.149.2798.969.1211,576,388-0.01-0.11%
1 Month8.739.2798.638.9611,487,3220.404.58%
3 Months8.549.2798.058.6814,039,7240.596.91%
6 Months7.639.2797.318.4613,714,8271.5019.66%
1 Year6.119.2795.487.6014,900,0113.0249.43%
3 Years10.3310.803.518.5114,229,147-1.20-11.62%
5 Years10.9912.733.519.2011,633,551-1.86-16.92%

NLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 9.13 -0.05 -0.54% 9.18 9.279 9.13 9,884,338
May 07 2021 9.18 0.03 0.33% 9.11 9.20 9.09 9,043,909
May 06 2021 9.15 0.04 0.44% 9.14 9.15 9.02 11,633,728
May 05 2021 9.11 0.07 0.77% 9.05 9.15 8.96 13,886,031
May 04 2021 9.04 -0.07 -0.77% 9.14 9.14 8.97 13,433,932
May 03 2021 9.11 0.03 0.33% 9.15 9.225 9.11 15,871,113
Apr 30 2021 9.08 0.08 0.89% 9.05 9.14 9.03 18,300,767
Apr 29 2021 9.00 0.06 0.67% 8.94 9.00 8.90 12,703,578
Apr 28 2021 8.94 0.03 0.34% 8.95 9.04 8.90 15,176,506
Apr 27 2021 8.91 0.12 1.37% 8.86 8.96 8.815 11,640,041
Apr 26 2021 8.79 -0.11 -1.24% 8.90 8.90 8.79 8,555,259
Apr 23 2021 8.90 0.14 1.6% 8.78 8.90 8.71 11,170,280
Apr 22 2021 8.76 -0.04 -0.45% 8.80 8.85 8.74 8,669,102
Apr 21 2021 8.80 0.04 0.46% 8.72 8.82 8.63 8,660,043
Apr 20 2021 8.76 -0.04 -0.45% 8.83 8.83 8.68 9,590,991
Apr 19 2021 8.80 -0.06 -0.68% 8.89 8.89 8.79 7,124,359
Apr 16 2021 8.86 0.04 0.45% 8.85 8.90 8.845 11,437,574
Apr 15 2021 8.82 -0.02 -0.23% 8.85 8.865 8.78 8,900,633
Apr 14 2021 8.84 0.08 0.91% 8.75 8.85 8.74 15,253,584
Apr 13 2021 8.76 0.02 0.23% 8.73 8.77 8.66 8,810,672
Apr 12 2021 8.74 0.08 0.92% 8.67 8.74 8.6605 7,961,418
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.