Annaly Capital Management... (NLY)
21.09
-0.06 (-0.28%)
At close: Mar 27, 2025, 3:59 PM
NLY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 21.40 | 21.44 | 21.03 | 21.15 | -0.24 | -1.12% | 8,236,802 |
| Mar 25, 2025 | 21.70 | 21.73 | 21.30 | 21.39 | -0.22 | -1.02% | 7,651,747 |
| Mar 24, 2025 | 21.80 | 21.82 | 21.53 | 21.61 | -0.07 | -0.32% | 6,687,500 |
| Mar 21, 2025 | 21.66 | 21.81 | 21.57 | 21.68 | -0.08 | -0.37% | 12,579,400 |
| Mar 20, 2025 | 21.76 | 21.83 | 21.69 | 21.76 | -0.04 | -0.18% | 5,397,000 |
| Mar 19, 2025 | 21.95 | 21.95 | 21.65 | 21.80 | -0.12 | -0.55% | 6,827,500 |
| Mar 18, 2025 | 21.86 | 21.97 | 21.72 | 21.92 | 0.08 | 0.37% | 5,623,306 |
| Mar 17, 2025 | 21.69 | 21.91 | 21.62 | 21.84 | 0.23 | 1.06% | 6,575,500 |
| Mar 14, 2025 | 21.21 | 21.64 | 21.19 | 21.61 | 0.51 | 2.42% | 6,241,200 |
| Mar 13, 2025 | 21.43 | 21.68 | 21.08 | 21.10 | -0.07 | -0.33% | 8,744,139 |
| Mar 12, 2025 | 21.08 | 21.28 | 20.88 | 21.17 | 0.20 | 0.95% | 7,151,306 |
| Mar 11, 2025 | 21.75 | 21.79 | 20.94 | 20.97 | -0.70 | -3.23% | 11,288,500 |
| Mar 10, 2025 | 21.78 | 22.11 | 21.61 | 21.67 | -0.18 | -0.82% | 8,001,900 |
| Mar 7, 2025 | 21.38 | 21.87 | 21.34 | 21.85 | 0.54 | 2.53% | 7,649,247 |
| Mar 6, 2025 | 21.51 | 21.61 | 21.23 | 21.31 | -0.38 | -1.75% | 6,093,100 |
| Mar 5, 2025 | 21.41 | 21.71 | 21.33 | 21.69 | 0.28 | 1.31% | 8,502,600 |
| Mar 4, 2025 | 21.39 | 21.69 | 21.27 | 21.41 | -0.23 | -1.06% | 9,662,827 |
| Mar 3, 2025 | 21.91 | 21.99 | 21.49 | 21.64 | -0.32 | -1.46% | 7,801,804 |
| Feb 28, 2025 | 21.74 | 22.01 | 21.69 | 21.96 | 0.23 | 1.06% | 13,504,354 |
| Feb 27, 2025 | 21.95 | 21.95 | 21.66 | 21.73 | -0.15 | -0.69% | 8,788,107 |
| Feb 26, 2025 | 21.70 | 22.05 | 21.68 | 21.88 | 0.22 | 1.02% | 11,667,570 |
| Feb 25, 2025 | 21.65 | 21.72 | 21.38 | 21.66 | 0.08 | 0.37% | 10,427,340 |
| Feb 24, 2025 | 21.66 | 21.73 | 21.42 | 21.58 | -0.05 | -0.23% | 10,517,317 |
| Feb 21, 2025 | 21.78 | 21.88 | 21.57 | 21.63 | -0.10 | -0.46% | 14,281,400 |
| Feb 20, 2025 | 21.55 | 21.73 | 21.55 | 21.73 | 0.18 | 0.84% | 7,374,504 |
| Feb 19, 2025 | 21.37 | 21.59 | 21.30 | 21.55 | 0.14 | 0.65% | 6,749,300 |
| Feb 18, 2025 | 21.25 | 21.50 | 21.24 | 21.41 | 0.18 | 0.85% | 9,309,720 |
| Feb 14, 2025 | 20.98 | 21.29 | 20.98 | 21.23 | 0.30 | 1.43% | 8,177,294 |
| Feb 13, 2025 | 20.81 | 20.95 | 20.67 | 20.93 | 0.23 | 1.11% | 6,047,400 |
| Feb 12, 2025 | 20.55 | 20.74 | 20.45 | 20.70 | -0.06 | -0.29% | 7,357,037 |
| Feb 11, 2025 | 20.67 | 20.82 | 20.64 | 20.76 | 0.07 | 0.34% | 8,192,400 |
| Feb 10, 2025 | 20.62 | 20.69 | 20.46 | 20.69 | 0.16 | 0.78% | 5,461,300 |
| Feb 7, 2025 | 20.66 | 20.70 | 20.43 | 20.53 | -0.16 | -0.77% | 7,461,411 |
| Feb 6, 2025 | 20.59 | 20.70 | 20.54 | 20.69 | 0.15 | 0.73% | 5,687,700 |
| Feb 5, 2025 | 20.59 | 20.64 | 20.46 | 20.54 | 0.04 | 0.20% | 4,977,300 |
| Feb 4, 2025 | 20.15 | 20.50 | 20.07 | 20.50 | 0.29 | 1.43% | 4,342,830 |
| Feb 3, 2025 | 19.93 | 20.40 | 19.86 | 20.21 | -0.20 | -0.98% | 8,108,237 |
| Jan 31, 2025 | 20.47 | 20.69 | 20.26 | 20.41 | -0.06 | -0.29% | 9,412,300 |
| Jan 30, 2025 | 20.01 | 20.48 | 20.00 | 20.47 | 0.71 | 3.59% | 10,829,645 |
| Jan 29, 2025 | 19.87 | 20.03 | 19.68 | 19.76 | -0.14 | -0.70% | 6,209,911 |
| Jan 28, 2025 | 19.71 | 19.94 | 19.71 | 19.90 | 0.06 | 0.30% | 7,018,119 |
| Jan 27, 2025 | 19.48 | 19.85 | 19.47 | 19.84 | 0.36 | 1.85% | 7,323,100 |
| Jan 24, 2025 | 19.35 | 19.55 | 19.32 | 19.48 | 0.13 | 0.67% | 4,548,085 |
| Jan 23, 2025 | 19.37 | 19.45 | 19.26 | 19.35 | 0.00 | 0.00% | 4,722,549 |
| Jan 22, 2025 | 19.47 | 19.53 | 19.33 | 19.35 | -0.14 | -0.72% | 4,865,500 |
| Jan 21, 2025 | 19.42 | 19.52 | 19.37 | 19.49 | 0.17 | 0.88% | 5,204,306 |
| Jan 17, 2025 | 19.28 | 19.38 | 19.20 | 19.32 | 0.16 | 0.84% | 4,642,945 |
| Jan 16, 2025 | 18.73 | 19.23 | 18.73 | 19.16 | 0.43 | 2.30% | 8,713,000 |
| Jan 15, 2025 | 18.84 | 18.84 | 18.51 | 18.73 | 0.34 | 1.85% | 5,047,019 |
| Jan 14, 2025 | 18.14 | 18.40 | 18.14 | 18.39 | 0.27 | 1.49% | 5,464,026 |