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
2018-05-25 10.45 10.475 10.38 10.46 443,259
2018-05-24 10.46 10.46 10.395 10.41 419,709
2018-05-23 10.47 10.525 10.425 10.495 298,220
2018-05-22 10.43 10.515 10.425 10.44 334,208
2018-05-21 10.39 10.475 10.32 10.475 347,466
2018-05-18 10.31 10.385 10.26 10.38 235,888
2018-05-17 10.27 10.315 10.265 10.275 316,442
2018-05-16 10.35 10.35 10.26 10.275 286,187
2018-05-15 10.36 10.415 10.33 10.33 268,002
2018-05-14 10.40 10.44 10.385 10.415 209,231
2018-05-11 10.36 10.445 10.36 10.435 291,460
2018-05-10 10.20 10.375 10.20 10.37 332,291
2018-05-09 10.22 10.235 10.125 10.165 446,844
2018-05-08 10.43 10.43 10.165 10.215 381,468
2018-05-07 10.36 10.485 10.355 10.465 402,230
2018-05-04 10.21 10.355 10.21 10.335 474,275
2018-05-03 10.26 10.265 9.96 10.175 1,400,633
2018-05-02 10.36 10.36 10.285 10.29 318,522
2018-05-01 10.40 10.40 10.305 10.34 366,694
2018-04-30 10.50 10.50 10.385 10.385 294,799
2018-04-27 10.45 10.49 10.41 10.445 239,864
2018-04-26 10.39 10.435 10.325 10.415 275,918
2018-04-25 10.28 10.325 10.245 10.32 184,300
2018-04-24 10.32 10.34 10.235 10.295 338,363
2018-04-23 10.28 10.31 10.24 10.285 217,601
2018-04-20 10.30 10.30 10.225 10.245 344,888
2018-04-19 10.25 10.315 10.225 10.245 219,947
2018-04-18 10.30 10.345 10.275 10.285 262,260
2018-04-17 10.295 10.315 10.25 10.265 341,085
2018-04-16 10.29 10.345 10.27 10.305 204,704

» 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.