Annaly Capital Management Inc (NLY)
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 | -0.2703 | -1.34343936382 | 20.12 | 20.37 | 19.57 | 4115560 | 20.00516457 | CS |
| 4 | 0.7597 | 3.97957045574 | 19.09 | 20.82 | 18.56 | 4054377 | 19.78446456 | CS |
| 12 | 0.4497 | 2.31804123711 | 19.4 | 20.82 | 18.56 | 3371013 | 19.82517791 | CS |
| 26 | 0.1597 | 0.811071609954 | 19.69 | 20.82 | 17.669 | 3530231 | 19.3984115 | CS |
| 52 | -0.7803 | -3.78235579254 | 20.63 | 21.07 | 14.5201 | 3970955 | 18.90528227 | CS |
| 156 | 11.4297 | 135.744655582 | 8.42 | 27.18 | 5.45 | 12917845 | 10.00129478 | CS |
| 260 | 10.3397 | 108.724500526 | 9.51 | 27.18 | 3.51 | 14094427 | 9.04848657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 19.86 | 0.22 | 1.12 | 19.93 | 19.93 | 19.63 | 2894526 |
| 1721947200 | 19.64 | -0.26 | -1.31 | 19.8 | 20 | 19.57 | 4777627 |
| 1721860800 | 19.9 | -0.42 | -2.07 | 20.14 | 20.335 | 19.86 | 4465731 |
| 1721774400 | 20.32 | 0.1 | 0.49 | 20.09 | 20.37 | 20.07 | 3308503 |
| 1721688000 | 20.22 | 0.15 | 0.75 | 20.08 | 20.28 | 20.03 | 4348384 |
| 1721428800 | 20.07 | -0.07 | -0.35 | 20.12 | 20.23 | 19.92 | 3677556 |
| 1721342400 | 20.14 | -0.28 | -1.37 | 20.36 | 20.635 | 20.09 | 3428346 |
| 1721256000 | 20.42 | -0.31 | -1.50 | 20.61 | 20.82 | 20.42 | 3921175 |
| 1721169600 | 20.73 | 0.35 | 1.72 | 20.45 | 20.765 | 20.415 | 3812206 |
| 1721083200 | 20.38 | -0.04 | -0.20 | 20.38 | 20.59 | 20.28 | 5061904 |
| 1720824000 | 20.42 | 0.49 | 2.46 | 20 | 20.51 | 19.99 | 7192431 |
| 1720737600 | 19.93 | 0.55 | 2.84 | 19.625 | 19.94 | 19.6 | 4710670 |
| 1720651200 | 19.38 | 0.36 | 1.89 | 19.11 | 19.4 | 19.05 | 3375831 |
| 1720564800 | 19.02 | 0.03 | 0.16 | 18.99 | 19.06 | 18.82 | 2951476 |
| 1720478400 | 18.99 | -0.02 | -0.11 | 19.05 | 19.11 | 18.98 | 2526322 |
| 1720219200 | 19.01 | 0.06 | 0.32 | 18.95 | 19.015 | 18.87 | 3091352 |
| 1720040640 | 18.95 | 0 | 0.00 | 18.97 | 19.09 | 18.865 | 2507043 |
| 1719960000 | 18.95 | 0.29 | 1.55 | 18.66 | 19.005 | 18.645 | 3556936 |
| 1719873600 | 18.66 | -1.02 | -5.18 | 19.09 | 19.09 | 18.56 | 6265297 |
| 1719614400 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1719528000 | 19.68 | -0.24 | -1.20 | 19.96 | 20 | 19.61 | 5678630 |
| 1719441600 | 19.92 | -0.13 | -0.65 | 19.99 | 20.05 | 19.86 | 3811727 |
| 1719355200 | 20.05 | -0.12 | -0.59 | 20.18 | 20.18 | 20.02 | 4059910 |
| 1719268800 | 20.17 | 0.18 | 0.90 | 20.02 | 20.21 | 19.985 | 3125228 |
| 1719009600 | 19.99 | 0.05 | 0.25 | 19.99 | 20.04 | 19.91 | 7979986 |
| 1718923200 | 19.94 | 0.02 | 0.10 | 19.92 | 20.07 | 19.89 | 2884749 |
| 1718750400 | 19.92 | -0.19 | -0.94 | 20.09 | 20.17 | 19.9 | 3199973 |
| 1718664000 | 20.11 | -0.11 | -0.54 | 20.1 | 20.2 | 19.965 | 3267450 |
| 1718404800 | 20.22 | 0.07 | 0.35 | 20.01 | 20.23 | 19.95 | 2090995 |
| 1718318400 | 20.15 | 0.27 | 1.36 | 19.85 | 20.17 | 19.81 | 2728757 |
| 1718232000 | 19.88 | 0.43 | 2.21 | 19.95 | 20.09 | 19.8073 | 3716209 |
| 1718145600 | 19.45 | -0.2 | -1.02 | 19.6 | 19.65 | 19.35 | 3357640 |
| 1718059200 | 19.65 | -0.09 | -0.46 | 19.59 | 19.755 | 19.51 | 2184561 |
| 1717800000 | 19.74 | -0.17 | -0.85 | 19.65 | 19.84 | 19.63 | 2535330 |
| 1717713600 | 19.91 | -0.08 | -0.40 | 19.97 | 20.05 | 19.86 | 2480290 |
| 1717627200 | 19.99 | 0.21 | 1.06 | 19.82 | 20.05 | 19.69 | 2512150 |
| 1717540800 | 19.78 | -0.14 | -0.70 | 19.8 | 19.92 | 19.72 | 2795608 |
| 1717454400 | 19.92 | 0.22 | 1.12 | 19.82 | 19.92 | 19.69 | 2499682 |
| 1717195200 | 19.7 | 0.26 | 1.34 | 19.47 | 19.71 | 19.43 | 4548451 |
| 1717108800 | 19.44 | 0.22 | 1.14 | 19.32 | 19.44 | 19.31 | 2704403 |
| 1717022400 | 19.22 | -0.12 | -0.62 | 19.11 | 19.23 | 19.0188 | 2985786 |
| 1716936000 | 19.34 | -0.14 | -0.72 | 19.54 | 19.61 | 19.32 | 1732519 |
| 1716590400 | 19.48 | 0.16 | 0.83 | 19.4 | 19.485 | 19.315 | 2150769 |
| 1716504000 | 19.32 | -0.57 | -2.87 | 19.9 | 19.9 | 19.28 | 3054096 |
| 1716417600 | 19.89 | -0.28 | -1.39 | 20.1 | 20.135 | 19.835 | 2508718 |
| 1716331200 | 20.17 | 0.05 | 0.25 | 20.09 | 20.2 | 20.055 | 2402638 |
| 1716244800 | 20.12 | -0.23 | -1.13 | 20.36 | 20.39 | 20.1 | 3034753 |
| 1715985600 | 20.35 | 0.03 | 0.15 | 20.37 | 20.385 | 20.265 | 1877422 |
| 1715899200 | 20.32 | -0.07 | -0.34 | 20.33 | 20.42 | 20.26 | 2443763 |
| 1715812800 | 20.39 | 0.23 | 1.14 | 20.41 | 20.53 | 20.28 | 2926407 |
| 1715726400 | 20.16 | 0.22 | 1.10 | 20.03 | 20.18 | 20.03 | 3290341 |
| 1715640000 | 19.94 | -0.03 | -0.15 | 20 | 20.13 | 19.88 | 2398342 |
| 1715380800 | 19.97 | 0.13 | 0.66 | 19.9 | 19.98 | 19.86 | 2250146 |
| 1715294400 | 19.84 | 0.16 | 0.81 | 19.67 | 19.86 | 19.67 | 2192148 |
| 1715208000 | 19.68 | 0.04 | 0.20 | 19.5 | 19.77 | 19.485 | 2271153 |
| 1715121600 | 19.64 | 0.02 | 0.10 | 19.7 | 19.8299 | 19.57 | 4168473 |
| 1715035200 | 19.62 | 0.27 | 1.40 | 19.51 | 19.64 | 19.48 | 2867386 |
| 1714776000 | 19.35 | 0.28 | 1.47 | 19.4 | 19.56 | 19.215 | 3081341 |
| 1714689600 | 19.07 | 0.1 | 0.53 | 19.12 | 19.17 | 18.92 | 3281754 |
| 1714603200 | 18.97 | 0.23 | 1.23 | 18.72 | 19.2506 | 18.72 | 3296591 |
| 1714516800 | 18.74 | -0.35 | -1.83 | 19.02 | 19.09 | 18.72 | 4828927 |
| 1714430400 | 19.09 | 0.21 | 1.11 | 18.97 | 19.23 | 18.92 | 4268571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
