Annaly Capital Management Inc (NLY) Historical Stock Data
18.46 ↓0.19 (-0.99%)
As of April 24, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, NLY is down -0.06% a day on average. There have been 17 days where Annaly Capital Management Inc closed green and 13 days where NLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.28 | 18.64 | ↑$0.36 (1.97%) | 18.21 | 18.78 | 2.90M |
| 2024-04-22 | 18.29 | 18.33 | ↑$0.04 (0.22%) | 18.22 | 18.46 | 2.57M |
| 2024-04-19 | 17.98 | 18.23 | ↑$0.25 (1.39%) | 17.98 | 18.26 | 2.23M |
| 2024-04-18 | 17.96 | 17.99 | ↑$0.03 (0.17%) | 17.89 | 18.13 | 2.53M |
| 2024-04-17 | 17.84 | 17.88 | ↑$0.04 (0.22%) | 17.82 | 18.06 | 2.48M |
| 2024-04-16 | 17.97 | 17.71 | ↓$0.26 (-1.45%) | 17.67 | 18.01 | 3.38M |
| 2024-04-15 | 18.51 | 18.02 | ↓$0.49 (-2.65%) | 17.84 | 18.60 | 3.58M |
| 2024-04-12 | 18.50 | 18.44 | ↓$0.06 (-0.32%) | 18.41 | 18.62 | 2.57M |
| 2024-04-11 | 18.68 | 18.58 | ↓$0.10 (-0.54%) | 18.37 | 18.72 | 3.90M |
| 2024-04-10 | 19.00 | 18.59 | ↓$0.41 (-2.16%) | 18.33 | 19.08 | 6.23M |
| 2024-04-09 | 19.38 | 19.44 | ↑$0.06 (0.31%) | 19.27 | 19.45 | 1.85M |
| 2024-04-08 | 19.30 | 19.32 | ↑$0.02 (0.10%) | 19.11 | 19.36 | 2.49M |
| 2024-04-05 | 19.07 | 19.23 | ↑$0.16 (0.84%) | 18.97 | 19.28 | 2.33M |
| 2024-04-04 | 19.45 | 19.21 | ↓$0.24 (-1.23%) | 19.19 | 19.57 | 2.51M |
| 2024-04-03 | 19.25 | 19.29 | ↑$0.04 (0.21%) | 19.15 | 19.36 | 2.46M |
| 2024-04-02 | 19.36 | 19.30 | ↓$0.06 (-0.31%) | 19.28 | 19.55 | 3.72M |
| 2024-04-01 | 19.65 | 19.44 | ↓$0.21 (-1.07%) | 19.31 | 19.68 | 2.64M |
| 2024-03-28 | 19.41 | 19.69 | ↑$0.29 (1.47%) | 19.40 | 19.72 | 3.38M |
| 2024-03-27 | 19.13 | 19.44 | ↑$0.31 (1.62%) | 19.09 | 19.44 | 3.28M |
| 2024-03-26 | 20.18 | 19.73 | ↓$0.45 (-2.23%) | 19.72 | 20.18 | 4.83M |
| 2024-03-25 | 20.00 | 20.12 | ↑$0.12 (0.60%) | 19.99 | 20.17 | 3M |
| 2024-03-22 | 20.07 | 19.96 | ↓$0.11 (-0.55%) | 19.95 | 20.13 | 2.90M |
| 2024-03-21 | 19.95 | 20.01 | ↑$0.06 (0.30%) | 19.88 | 20.12 | 3.54M |
| 2024-03-20 | 19.56 | 19.85 | ↑$0.29 (1.48%) | 19.52 | 19.94 | 3.79M |
| 2024-03-19 | 19.48 | 19.61 | ↑$0.13 (0.67%) | 19.42 | 19.67 | 2.99M |
| 2024-03-18 | 19.51 | 19.48 | ↓$0.03 (-0.15%) | 19.39 | 19.61 | 2.59M |
| 2024-03-15 | 19.29 | 19.48 | ↑$0.19 (0.98%) | 19.24 | 19.61 | 7.83M |
| 2024-03-14 | 19.85 | 19.41 | ↓$0.44 (-2.22%) | 19.35 | 19.91 | 3.70M |
| 2024-03-13 | 19.79 | 19.93 | ↑$0.14 (0.71%) | 19.76 | 20.00 | 3.72M |
| 2024-03-12 | 19.80 | 19.77 | ↓$0.03 (-0.15%) | 19.66 | 19.91 | 2.72M |
Create an account or log in to view more rows.
$NLY Green by EOD guarentee
$NLY red day ahead
$NLY Not another do nothing day
$NLY Free money indeed??
$NLY I hate this company.
$NLY hows short doing? Keep short pls
we need your money.
$NLY we always finish green after a red week. Less go!
$NLY Buy now
$NLY check out the one month chart.
Perfect bull flag.
$NLY Growth/Value