Annaly Capital Management... (NLY-PF)
NYSE: NLY-PF
· Real-Time Price · USD
25.55
0.05 (0.20%)
At close: Dec 26, 2024, 3:59 PM
NLY-PF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.44 | 25.57 | 25.00 | 25.57 | n/a | 0.27% | 35,575 |
| Dec 24, 2024 | 25.52 | 25.55 | 25.41 | 25.50 | n/a | 0.12% | 31,312 |
| Dec 23, 2024 | 25.38 | 25.50 | 25.31 | 25.47 | n/a | 0.39% | 46,440 |
| Dec 20, 2024 | 25.30 | 25.39 | 25.23 | 25.37 | n/a | 0.44% | 33,706 |
| Dec 19, 2024 | 25.20 | 25.26 | 25.18 | 25.26 | n/a | 0.00% | 63,432 |
| Dec 18, 2024 | 25.30 | 25.37 | 25.21 | 25.26 | n/a | -0.28% | 54,489 |
| Dec 17, 2024 | 25.29 | 25.34 | 25.23 | 25.33 | n/a | 0.24% | 26,549 |
| Dec 16, 2024 | 25.22 | 25.28 | 25.22 | 25.27 | n/a | 0.20% | 51,207 |
| Dec 13, 2024 | 25.16 | 25.25 | 25.16 | 25.22 | n/a | 0.24% | 50,761 |
| Dec 12, 2024 | 25.21 | 25.24 | 25.16 | 25.16 | n/a | -0.36% | 33,757 |
| Dec 11, 2024 | 25.34 | 25.34 | 25.21 | 25.25 | n/a | -0.04% | 47,943 |
| Dec 10, 2024 | 25.29 | 25.29 | 25.20 | 25.26 | n/a | 0.00% | 44,247 |
| Dec 9, 2024 | 25.29 | 25.29 | 25.25 | 25.26 | n/a | -0.12% | 35,322 |
| Dec 6, 2024 | 25.28 | 25.31 | 25.26 | 25.29 | n/a | 0.04% | 71,128 |
| Dec 5, 2024 | 25.33 | 25.33 | 25.28 | 25.28 | n/a | -0.12% | 82,731 |
| Dec 4, 2024 | 25.34 | 25.34 | 25.29 | 25.31 | n/a | -0.12% | 38,362 |
| Dec 3, 2024 | 25.31 | 25.35 | 25.30 | 25.34 | n/a | -0.08% | 81,051 |
| Dec 2, 2024 | 25.30 | 25.36 | 25.28 | 25.36 | n/a | -1.74% | 98,289 |
| Nov 29, 2024 | 26.00 | 26.12 | 25.81 | 25.81 | n/a | -0.50% | 286,497 |
| Nov 27, 2024 | 26.01 | 26.01 | 25.87 | 25.94 | n/a | -0.27% | 38,996 |