NLY - ANNALY CAPITAL MANAGEMENT INC
20.58
0.075 0.364%
Share volume: 92,978
Last Updated: Wed 05 Feb 2025 07:30:05 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$20.50
0.07
0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $20.15 | $20.15 | $20.50 | $20.50 | $20.07 | $20.07 | $20.50 | $20.50 | 4,329,105 | $4,329,105.00 |
| 02/03/2025 | $19.93 | $19.93 | $20.40 | $20.40 | $19.86 | $19.86 | $20.21 | $20.21 | 8,108,237 | $8,108,237.00 |
| 01/31/2025 | $20.47 | $20.47 | $20.69 | $20.69 | $20.26 | $20.26 | $20.41 | $20.41 | 9,412,270 | $9,412,270.00 |
| 01/30/2025 | $20.01 | $20.01 | $20.48 | $20.48 | $20.00 | $20.00 | $20.47 | $20.47 | 10,829,645 | $10,829,645.00 |
| 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 |