NLY

Annaly Capital Management Historical Data

NLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 6.31 -0.13 -2.02% 6.50 6.55 6.29 16,867,680
Jul 01 2020 6.44 -0.12 -1.83% 6.51 6.69 6.36 23,613,596
Jun 30 2020 6.56 0.03 0.46% 6.50 6.58 6.44 22,576,576
Jun 29 2020 6.53 -0.05 -0.76% 6.38 6.56 6.26 14,584,289
Jun 26 2020 6.58 -0.15 -2.23% 6.73 6.80 6.51 21,976,886
Jun 25 2020 6.73 0.04 0.6% 6.50 6.81 6.47 21,826,711
Jun 24 2020 6.69 -0.18 -2.62% 6.75 6.84 6.4199 20,712,278
Jun 23 2020 6.8702 0.08 1.18% 6.81 6.8702 6.75 14,380,875
Jun 22 2020 6.79 0.03 0.44% 6.77 6.83 6.59 15,463,521
Jun 19 2020 6.76 -0.20 -2.87% 7.06 7.16 6.675 37,716,087
Jun 18 2020 6.96 -0.07 -1.0% 6.92 7.08 6.91 10,926,168
Jun 17 2020 7.03 -0.02 -0.28% 7.04 7.10 6.92 12,530,297
Jun 16 2020 7.05 0.06 0.86% 7.21 7.25 6.89 24,379,108
Jun 15 2020 6.9899 0.04 0.57% 6.69 7.05 6.60 25,997,965
Jun 12 2020 6.95 0.38 5.78% 6.86 6.985 6.57 22,141,730
Jun 11 2020 6.57 -0.40 -5.74% 6.71 6.93 6.43 29,478,441
Jun 10 2020 6.97 -0.13 -1.83% 7.10 7.14 6.60 29,701,246
Jun 09 2020 7.10 -0.20 -2.74% 7.15 7.35 7.02 20,514,941
Jun 08 2020 7.30 0.40 5.8% 7.05 7.38 6.99 23,197,821
Jun 05 2020 6.90 0.19 2.83% 7.06 7.30 6.78 27,750,595
Jun 04 2020 6.71 0.14 2.13% 6.51 6.79 6.45 28,155,238
Jun 03 2020 6.57 0.28 4.45% 6.33 6.59 6.31 27,682,053
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 25 2020 6.33 0.00 +0.00% 6.36 6.37 6.17 0
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
May 01 2020 6.15 -0.11 -1.76% 6.06 6.39 6.03 16,020,963
Apr 30 2020 6.26 -0.32 -4.86% 6.73 6.75 6.175 23,061,363
Apr 29 2020 6.58 0.32 5.11% 6.44 6.58 6.22 19,802,721
Apr 28 2020 6.26 0.31 5.21% 6.11 6.29 5.90 19,100,206
Apr 27 2020 5.95 0.05 0.85% 5.93 6.03 5.83 12,232,864
Apr 24 2020 5.90 0.00 0.0% 5.88 5.95 5.75 12,105,986
Apr 23 2020 5.90 -0.15 -2.48% 6.03 6.15 5.85 13,645,156
Apr 22 2020 6.05 -0.10 -1.63% 6.25 6.34 5.85 14,218,778
Apr 21 2020 6.15 0.38 6.59% 5.65 6.20 5.65 20,806,513
Apr 20 2020 5.77 -0.25 -4.15% 5.77 6.08 5.70 18,074,044
Apr 17 2020 6.02 0.30 5.24% 5.90 6.20 5.71 19,963,762
Apr 16 2020 5.72 0.00 0.0% 5.71 5.92 5.58 15,620,203
Apr 15 2020 5.72 -0.28 -4.67% 5.75 5.86 5.53 17,240,544
Apr 14 2020 6.00 -0.02 -0.33% 6.30 6.38 5.79 19,558,266
Apr 13 2020 6.02 -0.13 -2.11% 6.16 6.46 5.71 18,816,875
Apr 10 2020 6.15 0.00 +0.00% 6.33 6.74 5.80 0
Apr 09 2020 6.15 0.40 6.96% 6.33 6.74 5.80 47,838,998
Apr 08 2020 5.75 0.63 12.3% 5.58 5.80 5.29 36,687,929
Apr 07 2020 5.12 0.84 19.63% 4.67 5.30 4.33 42,017,627
Apr 06 2020 4.28 0.23 5.68% 4.40 4.49 4.15 24,381,410
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:20200705 11:33:30