Annaly Capital Management Historical Data - NLY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Annaly Capital Management Inc NLY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 6.24 0.00 0.00 0.00 6.24 20:00:00
more quote information »

NLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.606.656.126.2744,308,322-0.36-5.45%
1 Month6.306.655.486.2024,949,614-0.06-0.95%
3 Months8.338.403.515.8727,610,494-2.09-25.09%
6 Months9.3010.803.517.1019,749,444-3.06-32.9%
1 Year9.0010.803.517.8716,514,262-2.76-30.67%
3 Years12.0212.733.519.3712,378,109-5.78-48.09%
5 Years10.2212.733.519.6610,530,869-3.98-38.94%

NLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 6.29 -0.02 -0.32% 6.34 6.42 6.23 20,371,507
Jun 01 2020 6.31 0.12 1.94% 6.17 6.36 6.12 26,389,230
May 29 2020 6.19 -0.19 -2.98% 6.25 6.40 6.15 125,359,525
May 28 2020 6.38 -0.10 -1.54% 6.57 6.65 6.30 25,501,039
May 27 2020 6.48 -0.01 -0.15% 6.60 6.60 6.27 23,920,309
May 26 2020 6.49 0.16 2.53% 6.41 6.55 6.38 23,775,316
May 22 2020 6.33 -0.04 -0.63% 6.36 6.37 6.17 14,846,691
May 21 2020 6.37 -0.06 -0.93% 6.40 6.46 6.20 15,993,237
May 20 2020 6.43 0.18 2.88% 6.25 6.49 6.22 21,752,210
May 19 2020 6.25 0.03 0.48% 6.20 6.42 6.15 16,610,950
May 18 2020 6.22 0.31 5.25% 6.07 6.28 5.90 27,114,802
May 15 2020 5.91 -0.09 -1.5% 5.83 5.98 5.79 19,127,451
May 14 2020 6.00 0.35 6.19% 5.54 6.01 5.49 18,679,557
May 13 2020 5.65 -0.16 -2.75% 5.78 5.95 5.48 22,591,580
May 12 2020 5.81 -0.25 -4.13% 6.07 6.14 5.78 17,854,179
May 11 2020 6.06 -0.17 -2.73% 6.11 6.21 6.03 14,781,744
May 08 2020 6.23 0.08 1.3% 6.18 6.25 6.12 11,262,256
May 07 2020 6.1501 0.05 0.82% 6.15 6.275 6.05 15,577,972
May 06 2020 6.10 -0.17 -2.71% 6.30 6.40 6.02 12,533,115
May 05 2020 6.27 0.25 4.15% 6.29 6.45 6.20 14,180,259
May 04 2020 6.02 -0.13 -2.11% 6.02 6.21 5.95 15,834,344
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 07:35:04