Annaly Capital Management Inc (NLY) Historical Stock Data
19.71 ↑0.18 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLY is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.55 | 19.71 | ↑$0.16 (0.82%) | 19.51 | 19.73 | 3.73M |
| 2025-05-14 | 19.57 | 19.53 | ↓$0.04 (-0.20%) | 19.41 | 19.65 | 6.80M |
| 2025-05-13 | 19.57 | 19.56 | ↓$0.01 (-0.05%) | 19.47 | 19.64 | 6.17M |
| 2025-05-12 | 19.51 | 19.49 | ↓$0.02 (-0.10%) | 19.38 | 19.60 | 6.43M |
| 2025-05-09 | 19.35 | 19.23 | ↓$0.12 (-0.62%) | 19.17 | 19.35 | 8.82M |
| 2025-05-08 | 19.27 | 19.28 | ↑$0.01 (0.05%) | 19.18 | 19.39 | 6.61M |
| 2025-05-07 | 19.02 | 19.13 | ↑$0.11 (0.58%) | 19.01 | 19.27 | 6.54M |
| 2025-05-06 | 19.14 | 19.02 | ↓$0.12 (-0.63%) | 18.94 | 19.19 | 5.41M |
| 2025-05-05 | 19.24 | 19.26 | ↑$0.02 (0.10%) | 19.12 | 19.36 | 5.13M |
| 2025-05-02 | 19.63 | 19.32 | ↓$0.31 (-1.58%) | 19.23 | 19.63 | 8.56M |
| 2025-05-01 | 19.85 | 19.42 | ↓$0.42 (-2.14%) | 19.39 | 20.10 | 9.24M |
| 2025-04-30 | 19.48 | 19.60 | ↑$0.13 (0.64%) | 19.06 | 19.63 | 9.13M |
| 2025-04-29 | 19.44 | 19.62 | ↑$0.18 (0.93%) | 19.33 | 19.71 | 6.68M |
| 2025-04-28 | 19.28 | 19.49 | ↑$0.21 (1.09%) | 19.26 | 19.58 | 5.91M |
| 2025-04-25 | 18.99 | 19.21 | ↑$0.22 (1.16%) | 18.92 | 19.30 | 5.78M |
| 2025-04-24 | 18.72 | 18.92 | ↑$0.20 (1.07%) | 18.55 | 18.99 | 4.80M |
| 2025-04-23 | 18.84 | 18.66 | ↓$0.18 (-0.93%) | 18.54 | 18.87 | 8.62M |
| 2025-04-22 | 17.85 | 18.34 | ↑$0.49 (2.75%) | 17.76 | 18.36 | 6.36M |
| 2025-04-21 | 17.80 | 17.59 | ↓$0.21 (-1.18%) | 17.39 | 17.86 | 4.95M |
| 2025-04-17 | 17.65 | 17.90 | ↑$0.25 (1.42%) | 17.60 | 18.05 | 6.90M |
| 2025-04-16 | 17.96 | 17.63 | ↓$0.33 (-1.84%) | 17.60 | 17.99 | 6.07M |
| 2025-04-15 | 17.92 | 17.96 | ↑$0.04 (0.22%) | 17.81 | 18.32 | 8.34M |
| 2025-04-14 | 17.84 | 17.83 | ↓$0.01 (-0.06%) | 17.51 | 17.99 | 10.85M |
| 2025-04-11 | 17.30 | 17.50 | ↑$0.20 (1.16%) | 16.60 | 17.50 | 12.52M |
| 2025-04-10 | 18.60 | 17.30 | ↓$1.30 (-6.99%) | 16.92 | 18.63 | 16.38M |
| 2025-04-09 | 17.60 | 18.82 | ↑$1.22 (6.93%) | 16.65 | 18.91 | 19.79M |
| 2025-04-08 | 18.74 | 17.85 | ↓$0.89 (-4.75%) | 17.68 | 18.84 | 12.18M |
| 2025-04-07 | 18.12 | 18.13 | ↑$0.01 (0.06%) | 17.88 | 19.29 | 14.92M |
| 2025-04-04 | 19.25 | 18.83 | ↓$0.42 (-2.18%) | 18.64 | 19.35 | 15.14M |
| 2025-04-03 | 19.77 | 19.63 | ↓$0.14 (-0.71%) | 19.55 | 19.99 | 12.23M |
Create an account or log in to view more rows.
$NLY what caused the sell off in an otherwise good tech market today?
$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.