Annaly Capital Management Inc (NLY) Historical Stock Data
18.98 ↑0.60 (3.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLY is down -0.07% a day on average. There have been 15 days where Annaly Capital Management Inc closed green and 15 days where NLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 18.44 | 18.98 | ↑$0.54 (2.93%) | 18.41 | 19.04 | 8.37M |
| 2025-01-02 | 18.34 | 18.38 | ↑$0.04 (0.22%) | 18.20 | 18.49 | 8.93M |
| 2024-12-31 | 18.15 | 18.30 | ↑$0.15 (0.83%) | 18.03 | 18.33 | 9.48M |
| 2024-12-30 | 18.92 | 18.71 | ↓$0.21 (-1.11%) | 18.62 | 18.92 | 8.63M |
| 2024-12-27 | 18.97 | 18.94 | ↓$0.03 (-0.16%) | 18.88 | 19.14 | 6.12M |
| 2024-12-26 | 19.05 | 18.98 | ↓$0.07 (-0.37%) | 18.95 | 19.12 | 6.96M |
| 2024-12-24 | 18.98 | 19.14 | ↑$0.16 (0.84%) | 18.93 | 19.14 | 3.40M |
| 2024-12-23 | 19.02 | 18.94 | ↓$0.08 (-0.42%) | 18.78 | 19.12 | 8.29M |
| 2024-12-20 | 18.81 | 19.02 | ↑$0.22 (1.14%) | 18.81 | 19.32 | 29.17M |
| 2024-12-19 | 18.97 | 18.77 | ↓$0.20 (-1.05%) | 18.77 | 19.25 | 8.33M |
| 2024-12-18 | 19.51 | 18.84 | ↓$0.67 (-3.43%) | 18.84 | 19.67 | 8.98M |
| 2024-12-17 | 19.70 | 19.48 | ↓$0.22 (-1.12%) | 19.47 | 19.85 | 7.55M |
| 2024-12-16 | 19.77 | 19.76 | ↓$0.01 (-0.05%) | 19.73 | 20.00 | 7.16M |
| 2024-12-13 | 19.70 | 19.78 | ↑$0.08 (0.41%) | 19.66 | 19.86 | 5.76M |
| 2024-12-12 | 19.71 | 19.76 | ↑$0.05 (0.25%) | 19.65 | 19.91 | 4.85M |
| 2024-12-11 | 19.86 | 19.76 | ↓$0.10 (-0.50%) | 19.68 | 19.94 | 4.80M |
| 2024-12-10 | 19.86 | 19.81 | ↓$0.05 (-0.25%) | 19.76 | 20.10 | 5.70M |
| 2024-12-09 | 19.76 | 19.89 | ↑$0.13 (0.66%) | 19.76 | 20.10 | 5.46M |
| 2024-12-06 | 19.70 | 19.84 | ↑$0.14 (0.71%) | 19.70 | 19.88 | 5.26M |
| 2024-12-05 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.58 | 19.75 | 3.55M |
| 2024-12-04 | 19.75 | 19.63 | ↓$0.12 (-0.61%) | 19.61 | 19.77 | 3.33M |
| 2024-12-03 | 19.98 | 19.74 | ↓$0.24 (-1.20%) | 19.71 | 20.02 | 3.30M |
| 2024-12-02 | 19.88 | 19.92 | ↑$0.04 (0.20%) | 19.71 | 19.98 | 6.55M |
| 2024-11-29 | 19.85 | 19.93 | ↑$0.08 (0.40%) | 19.85 | 20.01 | 3.87M |
| 2024-11-27 | 19.77 | 19.82 | ↑$0.05 (0.25%) | 19.77 | 19.99 | 4.82M |
| 2024-11-26 | 19.87 | 19.71 | ↓$0.16 (-0.81%) | 19.59 | 19.90 | 6.82M |
| 2024-11-25 | 19.94 | 19.89 | ↓$0.05 (-0.25%) | 19.86 | 20.05 | 12.98M |
| 2024-11-22 | 19.78 | 19.81 | ↑$0.03 (0.15%) | 19.75 | 19.95 | 5.76M |
| 2024-11-21 | 19.50 | 19.78 | ↑$0.28 (1.44%) | 19.48 | 19.81 | 4.36M |
| 2024-11-20 | 19.70 | 19.47 | ↓$0.23 (-1.17%) | 19.36 | 19.72 | 5.49M |
Create an account or log in to view more rows.
$NLY whats the target for Friday close?
$NLY volume = money
$NLY this sell-off is meh.
$NLY my lotto for earnings
$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.