Annaly Capital Management Inc (NLY) Historical Stock Data

23.35 ↑0.56 (2.46%)

As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, NLY is up 0.32% a day on average. There have been 18 days where Annaly Capital Management Inc closed green and 12 days where NLY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	22.39	22.79	↑$0.40 (1.79%)	22.37	22.79	4.36M
2023-01-25	22.24	22.26	↑$0.02 (0.09%)	22.14	22.35	5.01M
2023-01-24	22.00	22.41	↑$0.41 (1.86%)	22.00	27.18	5.11M
2023-01-23	22.69	22.61	↓$0.08 (-0.35%)	22.53	22.77	5.94M
2023-01-20	22.43	22.74	↑$0.31 (1.38%)	22.33	22.75	5.76M
2023-01-19	22.38	22.46	↑$0.08 (0.36%)	22.25	22.56	5.56M
2023-01-18	22.67	22.57	↓$0.10 (-0.44%)	22.48	22.82	5.80M
2023-01-17	22.63	22.50	↓$0.13 (-0.57%)	22.45	22.82	6.82M
2023-01-13	22.61	22.70	↑$0.09 (0.40%)	22.50	22.80	4.90M
2023-01-12	22.74	22.73	↓$0.01 (-0.04%)	22.57	22.92	6.40M
2023-01-11	22.40	22.54	↑$0.14 (0.63%)	22.37	22.71	7.01M
2023-01-10	22.03	22.23	↑$0.20 (0.91%)	21.93	22.28	3.87M
2023-01-09	22.10	22.04	↓$0.06 (-0.27%)	22.02	22.36	7.47M
2023-01-06	21.83	22.14	↑$0.31 (1.42%)	21.71	22.25	9.20M
2023-01-05	21.51	21.65	↑$0.14 (0.65%)	21.35	21.76	5.87M
2023-01-04	21.70	21.69	↓$0.01 (-0.05%)	21.49	21.82	9.15M
2023-01-03	21.23	21.44	↑$0.21 (0.99%)	21.16	21.71	7.08M
2022-12-30	21.17	21.08	↓$0.09 (-0.43%)	20.88	21.29	6.04M
2022-12-29	21.12	21.38	↑$0.26 (1.23%)	21.00	21.45	5.84M
2022-12-28	22.48	21.85	↓$0.63 (-2.80%)	21.78	22.55	7.20M
2022-12-27	22.49	22.49	↑$0.00 (0.00%)	22.11	22.56	6.14M
2022-12-23	22.41	22.49	↑$0.08 (0.36%)	22.20	22.50	4.05M
2022-12-22	22.21	22.33	↑$0.12 (0.54%)	21.73	22.35	4.72M
2022-12-21	22.11	22.28	↑$0.17 (0.77%)	22.06	22.44	6.64M
2022-12-20	21.17	21.73	↑$0.56 (2.65%)	20.81	21.79	10.17M
2022-12-19	21.41	21.38	↓$0.03 (-0.14%)	21.26	21.85	4.23M
2022-12-16	21.55	21.39	↓$0.16 (-0.74%)	21.31	21.68	18.10M
2022-12-15	21.70	21.86	↑$0.16 (0.74%)	21.46	22.08	5.37M
2022-12-14	22.00	21.98	↓$0.02 (-0.09%)	21.75	22.21	5.25M
2022-12-13	22.35	22.06	↓$0.29 (-1.30%)	21.94	22.81	6.99M