ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NLY Annaly Capital Management Inc

19.55
0.11 (0.57%)
Last Updated: 11:43:22
Delayed by 15 minutes

NLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 19.44 -0.29 -1.47% 19.13 19.44 19.09 3,279,315
Mar 26 2024 19.73 -0.39 -1.94% 20.18 20.18 19.72 4,825,293
Mar 25 2024 20.12 0.16 0.80% 20.00 20.17 19.985 2,998,267
Mar 22 2024 19.96 -0.05 -0.25% 20.07 20.13 19.95 2,902,344
Mar 21 2024 20.01 0.16 0.81% 19.95 20.12 19.88 3,544,879
Mar 20 2024 19.85 0.24 1.22% 19.59 19.94 19.52 3,788,645
Mar 19 2024 19.61 0.13 0.67% 19.48 19.67 19.424 2,985,358
Mar 18 2024 19.48 0.00 0.00% 19.51 19.605 19.39 2,585,768
Mar 15 2024 19.48 0.07 0.36% 19.41 19.605 19.31 7,162,883
Mar 14 2024 19.41 -0.52 -2.61% 19.85 19.91 19.35 3,696,788
Mar 13 2024 19.93 0.16 0.81% 19.79 20.00 19.76 3,717,213
Mar 12 2024 19.77 -0.04 -0.20% 19.80 19.91 19.655 2,717,996
Mar 11 2024 19.81 0.17 0.87% 19.62 19.89 19.58 2,574,387
Mar 08 2024 19.64 0.02 0.10% 19.73 19.955 19.545 3,692,297
Mar 07 2024 19.62 0.20 1.03% 19.59 19.70 19.49 3,745,084
Mar 06 2024 19.42 0.21 1.09% 19.41 19.57 19.25 3,705,625
Mar 05 2024 19.21 0.08 0.42% 19.05 19.32 19.05 2,807,823
Mar 04 2024 19.13 -0.16 -0.83% 19.35 19.38 19.12 3,560,594
Mar 01 2024 19.29 0.20 1.05% 19.09 19.32 18.95 3,444,543
Feb 29 2024 19.09 0.34 1.81% 18.88 19.11 18.80 4,981,625
Feb 28 2024 18.75 -0.16 -0.85% 18.78 18.90 18.72 2,938,871
Feb 27 2024 18.91 0.08 0.42% 18.97 18.97 18.774 2,440,444
Feb 26 2024 18.83 -0.05 -0.26% 18.83 19.00 18.72 2,711,744
Feb 23 2024 18.88 0.17 0.91% 18.77 18.98 18.72 3,243,704
Feb 22 2024 18.71 -0.03 -0.16% 18.74 18.875 18.675 2,368,729
Feb 21 2024 18.74 0.04 0.21% 18.67 18.77 18.565 2,683,955
Feb 20 2024 18.70 0.04 0.21% 18.55 18.71 18.4342 3,300,863
Feb 16 2024 18.66 -0.22 -1.17% 18.66 18.89 18.5599 6,553,450
Feb 15 2024 18.88 0.52 2.83% 18.50 19.00 18.49 4,104,047
Feb 14 2024 18.36 -0.01 -0.05% 18.60 18.63 18.33 4,449,376
Feb 13 2024 18.37 -0.71 -3.72% 18.588 18.615 18.28 4,509,898
Feb 12 2024 19.08 0.16 0.85% 18.88 19.19 18.75 3,464,191
Feb 09 2024 18.92 0.11 0.58% 18.88 18.99 18.76 2,906,629
Feb 08 2024 18.81 0.23 1.24% 18.72 18.93 18.535 6,328,170
Feb 07 2024 18.58 -0.33 -1.75% 18.95 18.97 18.46 5,336,924
Feb 06 2024 18.91 0.01 0.05% 18.90 19.07 18.82 3,347,749
Feb 05 2024 18.90 -0.36 -1.87% 19.00 19.03 18.56 5,292,348
Feb 02 2024 19.26 -0.31 -1.58% 19.27 19.385 19.05 5,523,605
Feb 01 2024 19.57 0.38 1.98% 19.30 19.6075 18.95 5,712,738
Jan 31 2024 19.19 -0.41 -2.09% 19.80 19.90 19.145 5,615,920
Jan 30 2024 19.60 -0.31 -1.56% 19.85 19.87 19.58 3,207,249
Jan 29 2024 19.91 0.30 1.53% 19.70 19.99 19.625 3,917,587
Jan 26 2024 19.61 -0.03 -0.15% 19.69 19.77 19.5807 2,323,018
Jan 25 2024 19.64 0.19 0.98% 19.62 19.68 19.40 2,541,208
Jan 24 2024 19.45 0.07 0.36% 19.57 19.675 19.405 2,846,294
Jan 23 2024 19.38 0.14 0.73% 19.25 19.40 19.0686 3,344,531
Jan 22 2024 19.24 -0.06 -0.31% 19.37 19.535 19.125 3,110,833
Jan 19 2024 19.30 0.11 0.57% 19.24 19.30 18.89 2,894,145
Jan 18 2024 19.19 0.12 0.63% 19.14 19.25 18.88 2,815,287
Jan 17 2024 19.07 -0.27 -1.40% 19.02 19.265 18.95 2,763,292
Jan 16 2024 19.34 -0.30 -1.53% 19.46 19.55 19.225 2,403,916
Jan 12 2024 19.64 0.08 0.41% 19.70 20.02 19.5701 3,072,268
Jan 11 2024 19.56 0.05 0.26% 19.38 19.56 19.06 3,268,912
Jan 10 2024 19.51 -0.01 -0.05% 19.59 19.67 19.445 2,606,555
Jan 09 2024 19.52 -0.08 -0.41% 19.40 19.605 19.355 2,688,540
Jan 08 2024 19.60 0.50 2.62% 19.09 19.60 18.98 3,182,600
Jan 05 2024 19.10 0.41 2.19% 18.63 19.23 18.58 7,418,580
Jan 04 2024 18.69 -0.23 -1.22% 18.87 18.90 18.69 3,922,042
Jan 03 2024 18.92 -0.34 -1.77% 19.03 19.07 18.58 3,863,244
Jan 02 2024 19.26 -0.11 -0.57% 19.19 19.39 19.08 5,656,417
Dec 29 2023 19.37 -0.51 -2.57% 19.70 19.805 19.36 5,027,189

Your Recent History

Delayed Upgrade Clock