NLY - ANNALY CAPITAL MANAGEMENT INC
Close
18.465
0.045 0.244%
Share volume: 156,886
Last Updated: Wed 08 Jan 2025 08:30:10 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.42
0.04
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/07/2025 | $18.82 | $18.82 | $18.93 | $18.93 | $18.58 | $18.58 | $18.64 | $18.64 | 4,664,242 | $4,661,889.00 |
| 01/06/2025 | $19.00 | $19.00 | $19.03 | $19.03 | $18.78 | $18.78 | $18.80 | $18.80 | 5,134,930 | $5,134,930.00 |
| 01/03/2025 | $18.44 | $18.44 | $19.04 | $19.04 | $18.41 | $18.41 | $18.98 | $18.98 | 8,366,440 | $8,366,440.00 |
| 01/02/2025 | $18.34 | $18.34 | $18.49 | $18.49 | $18.20 | $18.20 | $18.38 | $18.38 | 8,932,767 | $8,932,767.00 |
| 12/31/2024 | $18.15 | $18.15 | $18.33 | $18.33 | $18.03 | $18.03 | $18.30 | $18.30 | 9,481,616 | $9,481,616.00 |
| 12/30/2024 | $18.92 | $18.26 | $18.92 | $18.26 | $18.62 | $17.97 | $18.71 | $18.06 | 8,627,419 | $8,627,419.00 |
| 12/27/2024 | $18.97 | $18.31 | $19.14 | $18.48 | $18.88 | $18.22 | $18.94 | $18.28 | 6,115,645 | $6,115,645.00 |
| 12/26/2024 | $19.05 | $18.39 | $19.12 | $18.46 | $18.95 | $18.29 | $18.98 | $18.32 | 6,960,578 | $6,960,578.00 |