Annaly Capital Management Inc (NLY) Historical Stock Data
19.47 ↓0.28 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLY is down -0.05% a day on average. There have been 16 days where Annaly Capital Management Inc closed green and 14 days where NLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.70 | 19.47 | ↓$0.23 (-1.17%) | 19.36 | 19.72 | 5.49M |
| 2024-11-19 | 19.63 | 19.75 | ↑$0.12 (0.61%) | 19.62 | 19.89 | 5.05M |
| 2024-11-18 | 19.62 | 19.72 | ↑$0.10 (0.51%) | 19.51 | 19.80 | 5.33M |
| 2024-11-15 | 19.50 | 19.69 | ↑$0.19 (0.97%) | 19.45 | 19.72 | 4.68M |
| 2024-11-14 | 19.66 | 19.59 | ↓$0.07 (-0.36%) | 19.54 | 19.75 | 3.40M |
| 2024-11-13 | 19.60 | 19.62 | ↑$0.02 (0.10%) | 19.53 | 19.73 | 4.19M |
| 2024-11-12 | 19.70 | 19.48 | ↓$0.22 (-1.12%) | 19.42 | 19.74 | 4.27M |
| 2024-11-11 | 19.88 | 19.83 | ↓$0.05 (-0.25%) | 19.76 | 19.96 | 5.71M |
| 2024-11-08 | 19.54 | 19.83 | ↑$0.29 (1.48%) | 19.51 | 20.03 | 8.65M |
| 2024-11-07 | 19.14 | 19.47 | ↑$0.33 (1.72%) | 19.11 | 19.48 | 7.16M |
| 2024-11-06 | 19.16 | 19.05 | ↓$0.11 (-0.57%) | 18.62 | 19.34 | 10.05M |
| 2024-11-05 | 19.04 | 19.27 | ↑$0.23 (1.21%) | 19.01 | 19.29 | 2.94M |
| 2024-11-04 | 19.04 | 19.04 | ↑$0.00 (0.00%) | 18.96 | 19.13 | 4.87M |
| 2024-11-01 | 19.20 | 18.96 | ↓$0.24 (-1.25%) | 18.92 | 19.28 | 6.43M |
| 2024-10-31 | 19.34 | 19.01 | ↓$0.33 (-1.71%) | 19.01 | 19.43 | 10.05M |
| 2024-10-30 | 19.23 | 19.33 | ↑$0.10 (0.52%) | 19.19 | 19.38 | 8.42M |
| 2024-10-29 | 19.12 | 19.18 | ↑$0.06 (0.31%) | 18.72 | 19.24 | 8.08M |
| 2024-10-28 | 19.54 | 19.18 | ↓$0.36 (-1.84%) | 19.11 | 19.55 | 7.58M |
| 2024-10-25 | 19.77 | 19.49 | ↓$0.28 (-1.42%) | 19.46 | 19.89 | 5.52M |
| 2024-10-24 | 19.49 | 19.70 | ↑$0.21 (1.08%) | 19.35 | 19.73 | 6.30M |
| 2024-10-23 | 19.57 | 19.55 | ↓$0.02 (-0.10%) | 19.46 | 19.73 | 5.86M |
| 2024-10-22 | 19.82 | 19.64 | ↓$0.18 (-0.91%) | 19.54 | 19.86 | 4.54M |
| 2024-10-21 | 20.23 | 19.86 | ↓$0.37 (-1.83%) | 19.85 | 20.29 | 4.56M |
| 2024-10-18 | 20.20 | 20.28 | ↑$0.08 (0.40%) | 20.18 | 20.37 | 4.02M |
| 2024-10-17 | 20.17 | 20.15 | ↓$0.02 (-0.10%) | 20.10 | 20.21 | 3.34M |
| 2024-10-16 | 20.08 | 20.16 | ↑$0.08 (0.40%) | 20.03 | 20.20 | 3.65M |
| 2024-10-15 | 19.78 | 19.96 | ↑$0.18 (0.91%) | 19.78 | 20.07 | 4.39M |
| 2024-10-14 | 19.60 | 19.77 | ↑$0.17 (0.87%) | 19.54 | 19.80 | 3.89M |
| 2024-10-11 | 19.85 | 19.63 | ↓$0.22 (-1.11%) | 19.60 | 19.87 | 4.39M |
| 2024-10-10 | 19.60 | 19.82 | ↑$0.22 (1.12%) | 19.51 | 19.82 | 3.97M |
Create an account or log in to view more rows.
$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.
$NLY we always finish green after a red week. Less go!