NLY - ANNALY CAPITAL MANAGEMENT INC
Close
18.96
0.020 0.105%
Share volume: 66,071
Last Updated: Fri 27 Dec 2024 08:30:10 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$18.94
0.02
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $18.97 | $18.97 | $19.14 | $19.14 | $18.88 | $18.88 | $18.94 | $18.94 | 6,115,645 | $6,098,462.00 |
| 12/26/2024 | $19.05 | $19.05 | $19.12 | $19.12 | $18.95 | $18.95 | $18.98 | $18.98 | 6,960,578 | $6,960,578.00 |
| 12/24/2024 | $18.98 | $18.98 | $19.14 | $19.14 | $18.93 | $18.93 | $19.14 | $19.14 | 3,395,732 | $3,395,681.00 |
| 12/23/2024 | $19.02 | $19.02 | $19.12 | $19.12 | $18.78 | $18.78 | $18.94 | $18.94 | 8,299,680 | $8,299,680.00 |
| 12/20/2024 | $18.81 | $18.81 | $19.32 | $19.32 | $18.81 | $18.81 | $19.02 | $19.02 | 29,168,740 | $27,983,453.00 |
| 12/19/2024 | $18.97 | $18.97 | $19.25 | $19.25 | $18.77 | $18.77 | $18.77 | $18.77 | 8,328,652 | $8,328,652.00 |
| 12/18/2024 | $19.51 | $19.51 | $19.67 | $19.67 | $18.84 | $18.84 | $18.84 | $18.84 | 8,979,041 | $8,979,041.00 |
| 12/17/2024 | $19.70 | $19.70 | $19.85 | $19.85 | $19.47 | $19.47 | $19.48 | $19.48 | 7,548,224 | $7,548,224.00 |
| 12/16/2024 | $19.77 | $19.77 | $20.00 | $20.00 | $19.73 | $19.73 | $19.76 | $19.76 | 7,164,697 | $7,164,697.00 |