NLY - ANNALY CAPITAL MANAGEMENT INC
20.47
0.065 0.318%
Share volume: 10,817,249
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$20.40
0.71
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $20.01 | $20.01 | $20.48 | $20.48 | $20.00 | $20.00 | $20.47 | $20.47 | 10,817,249 | $10,817,249.00 |
| 01/29/2025 | $19.87 | $19.87 | $20.03 | $20.03 | $19.68 | $19.68 | $19.76 | $19.76 | 6,209,911 | $6,209,911.00 |
| 01/28/2025 | $19.71 | $19.71 | $19.94 | $19.94 | $19.71 | $19.71 | $19.90 | $19.90 | 7,018,119 | $7,018,119.00 |
| 01/27/2025 | $19.48 | $19.48 | $19.85 | $19.85 | $19.47 | $19.47 | $19.84 | $19.84 | 7,323,074 | $7,323,074.00 |
| 01/24/2025 | $19.35 | $19.35 | $19.55 | $19.55 | $19.32 | $19.32 | $19.48 | $19.48 | 4,548,085 | $4,548,085.00 |
| 01/23/2025 | $19.37 | $19.37 | $19.45 | $19.45 | $19.26 | $19.26 | $19.35 | $19.35 | 4,722,549 | $4,722,549.00 |
| 01/22/2025 | $19.47 | $19.47 | $19.53 | $19.53 | $19.33 | $19.33 | $19.35 | $19.35 | 4,865,487 | $4,865,487.00 |
| 01/21/2025 | $19.42 | $19.42 | $19.53 | $19.53 | $19.37 | $19.37 | $19.49 | $19.49 | 5,204,306 | $5,204,306.00 |
| 01/17/2025 | $19.28 | $19.28 | $19.38 | $19.38 | $19.20 | $19.20 | $19.32 | $19.32 | 4,642,945 | $4,642,945.00 |