ANNALY CAP MGMT Historical Stock Price

Below is the stock price history for Annaly Cap Mgmt NLY. Data is recorded each day for the historical open, high, low, close and volume. The Annaly Cap Mgmt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Annaly Cap Mgmt Historical Stock Price

DateOpenHighLowCloseVolume
2019-05-23 9.215 9.225 9.195 9.215 598,437
2019-05-22 9.30 9.315 9.285 9.295 420,154
2019-05-21 9.325 9.395 9.305 9.305 777,884
2019-05-20 9.355 9.355 9.255 9.26 602,709
2019-05-17 9.475 9.475 9.365 9.365 687,112
2019-05-16 9.555 9.555 9.515 9.525 356,240
2019-05-15 9.555 9.565 9.525 9.535 648,582
2019-05-14 9.585 9.59 9.555 9.555 563,583
2019-05-13 9.57 9.57 9.50 9.555 594,690
2019-05-10 9.555 9.635 9.545 9.615 396,670
2019-05-09 9.55 9.61 9.525 9.58 566,456
2019-05-08 9.645 9.665 9.625 9.625 585,747
2019-05-07 9.655 9.69 9.63 9.655 720,164
2019-05-06 9.655 9.67 9.615 9.615 827,209
2019-05-03 9.76 9.775 9.705 9.715 1,015,358
2019-05-02 9.865 9.865 9.765 9.765 1,572,378
2019-05-01 10.145 10.145 10.025 10.025 828,122
2019-04-30 10.035 10.065 10.035 10.065 727,870
2019-04-29 10.085 10.105 10.05 10.065 290,815
2019-04-26 10.115 10.155 10.105 10.115 407,345
2019-04-25 10.035 10.055 9.995 10.04 826,163
2019-04-24 10.125 10.175 10.125 10.155 277,720
2019-04-23 10.075 10.095 10.065 10.095 280,771
2019-04-22 10.005 10.08 10.005 10.08 211,692
2019-04-18 9.995 10.03 9.985 9.985 526,452
2019-04-17 10.005 10.015 9.995 9.995 944,304
2019-04-16 10.01 10.04 10.005 10.015 586,352
2019-04-15 10.025 10.025 10.005 10.015 228,185
2019-04-12 10.045 10.06 10.025 10.045 293,398
2019-04-11 10.065 10.065 10.035 10.06 383,834

» More Annaly Cap Mgmt Stock Price History

To see other companies like Annaly Cap Mgmt (NLY), view our stock market today for news, and other data.