NLY - ANNALY CAPITAL MANAGEMENT INC
Close
18.12
0.005 0.028%
Share volume: 9,419,346
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$18.12
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $18.11 | $18.11 | $18.16 | $18.16 | $17.76 | $17.76 | $18.12 | $18.12 | 9,419,346 | $9,175,108.00 |
| 01/10/2025 | $18.28 | $18.28 | $18.36 | $18.36 | $18.11 | $18.11 | $18.14 | $18.14 | 7,025,788 | $7,025,788.00 |
| 01/08/2025 | $18.50 | $18.50 | $18.54 | $18.54 | $18.30 | $18.30 | $18.51 | $18.51 | 6,697,081 | $6,697,081.00 |
| 01/07/2025 | $18.82 | $18.82 | $18.93 | $18.93 | $18.58 | $18.58 | $18.64 | $18.64 | 4,664,242 | $4,664,242.00 |
| 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 |