NLY - ANNALY CAPITAL MANAGEMENT INC
19.32
-0.015 -0.078%
Share volume: 4,642,945
Last Updated: Fri 17 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$19.34
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/17/2025 | $19.28 | $19.28 | $19.38 | $19.38 | $19.20 | $19.20 | $19.32 | $19.32 | 4,642,945 | $4,610,694.00 |
| 01/16/2025 | $18.73 | $18.73 | $19.23 | $19.23 | $18.73 | $18.73 | $19.16 | $19.16 | 8,712,954 | $8,712,954.00 |
| 01/15/2025 | $18.84 | $18.84 | $18.84 | $18.84 | $18.51 | $18.51 | $18.73 | $18.73 | 5,047,019 | $5,047,019.00 |
| 01/14/2025 | $18.14 | $18.14 | $18.40 | $18.40 | $18.14 | $18.14 | $18.39 | $18.39 | 5,464,026 | $5,464,026.00 |
| 01/13/2025 | $18.11 | $18.11 | $18.16 | $18.16 | $17.76 | $17.76 | $18.12 | $18.12 | 9,419,346 | $9,419,346.00 |
| 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 |