Annaly Capital Management Inc. Common Stock (NLY)

22.90
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Annaly Capital Management Inc. Common Stock (NLY)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202622.7122.9922.6622.907,189,30922.90
4/29/202622.7522.8222.4222.545,493,41122.54
4/28/202622.8722.9322.7122.834,033,86622.83
4/27/202622.7523.0122.7422.845,336,75322.84
4/24/202622.4922.8622.3622.755,344,24022.75
4/23/202622.5822.6522.3822.434,349,42222.43
4/22/202622.9523.0022.4122.637,988,09322.63
4/21/202622.6822.9822.4822.607,020,09522.60
4/20/202622.6522.6722.3622.654,895,12522.65
4/17/202622.2922.8122.2922.805,518,43922.80
4/16/202622.6322.6422.0922.145,713,36022.14
4/15/202622.4222.7022.2622.645,014,47822.64
4/14/202622.2822.4222.2122.403,949,32922.40
4/13/202622.0322.2221.8222.225,188,41822.22
4/10/202622.1022.1921.9522.144,361,39322.14
4/09/202621.7622.1621.7422.105,120,18722.10
4/08/202621.8021.8921.6421.807,929,03921.80
4/07/202621.3421.5021.1921.235,026,81721.23
4/06/202621.3321.6121.2521.425,127,10721.42
4/02/202620.8321.3920.7021.377,006,39821.37
4/01/202621.0821.2921.0621.136,907,35021.13
3/31/202620.7821.1820.6821.1510,966,23421.15
3/30/202621.0721.4820.8821.269,018,96420.56
3/27/202620.8921.0620.6820.778,122,44320.09
3/26/202621.2621.3520.9821.068,982,87820.37
3/25/202621.3121.5421.2321.417,566,39720.71
3/24/202621.1221.4320.9821.089,644,18720.39
3/23/202621.0821.5821.0221.2312,391,97820.53
3/20/202621.9021.9720.6220.7933,019,09220.11
3/19/202621.8722.1921.8521.938,309,12921.21
3/18/202622.1422.2921.9021.927,847,67621.20
3/17/202622.2122.4122.1622.228,165,87021.49
3/16/202622.1222.4122.0422.045,998,03621.31
3/13/202622.4022.4821.8121.865,798,69321.14
3/12/202622.3122.4222.0022.016,537,56021.29
3/11/202622.4722.6022.2222.464,698,73021.72
3/10/202622.2622.7222.1722.508,745,31321.76
3/09/202622.1522.2221.5222.1910,830,92721.46
3/06/202622.8522.8622.3622.416,887,49521.67
3/05/202622.8723.2122.8022.978,284,82322.21
3/04/202623.0523.1822.8722.956,957,14422.19
3/03/202622.7323.2922.6523.048,056,08322.28
3/02/202622.8123.3822.5223.217,298,64422.45
2/27/202623.2523.3923.0823.2410,470,71522.47
2/26/202623.0723.3523.0023.286,352,65922.51
2/25/202623.0023.0522.5323.016,799,07322.25
2/24/202622.7923.0222.5523.027,188,02922.26
2/23/202623.0223.2722.5422.826,598,27122.07
2/20/202622.9823.0922.8023.027,022,50822.26
2/19/202622.9523.0422.7722.985,107,58222.22
2/18/202622.9823.2922.9223.006,927,46922.24
2/17/202623.0923.1522.7322.985,928,46222.22
2/13/202622.9823.3222.6523.077,730,77322.31
2/12/202623.0423.3422.8422.937,818,41322.18
2/11/202622.7223.1722.6822.819,011,51822.06
2/10/202622.6822.6822.4422.637,643,49621.88
2/09/202622.8022.8122.2722.637,234,73421.88
2/06/202623.0923.1722.8122.857,955,85522.10
2/05/202622.9523.2222.9122.987,820,62422.22
2/04/202622.8523.0522.7323.056,392,39322.29
2/03/202622.6622.9522.5522.838,162,13122.08
2/02/202622.9523.0022.4822.5410,413,72221.80