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
2021-04-16 8.88 8.90 8.86 8.86 526,146
2021-04-15 8.805 8.845 8.79 8.815 357,333
2021-04-14 8.805 8.845 8.795 8.83 587,654
2021-04-13 8.71 8.77 8.71 8.765 402,542
2021-04-12 8.70 8.735 8.70 8.725 245,970
2021-04-09 8.69 8.705 8.65 8.655 225,473
2021-04-08 8.65 8.725 8.645 8.72 227,191
2021-04-07 8.69 8.69 8.63 8.69 478,852
2021-04-06 8.69 8.715 8.665 8.695 383,220
2021-04-05 8.705 8.705 8.64 8.68 680,569
2021-04-02 8.71 8.71 8.71 8.71 746,026
2021-04-01 8.655 8.675 8.58 8.675 569,957
2021-03-31 8.645 8.67 8.615 8.625 511,035
2021-03-30 8.615 8.73 8.615 8.715 1,085,920
2021-03-29 8.85 8.85 8.80 8.815 833,350
2021-03-26 8.925 8.94 8.84 8.94 662,462
2021-03-25 8.69 8.90 8.605 8.87 711,106
2021-03-24 8.93 8.98 8.765 8.765 937,871
2021-03-23 8.92 8.93 8.785 8.805 659,056
2021-03-22 8.89 8.945 8.855 8.93 796,398
2021-03-19 8.89 8.99 8.875 8.925 1,065,317
2021-03-18 8.81 8.945 8.77 8.775 904,460
2021-03-17 8.705 8.86 8.67 8.83 427,921
2021-03-16 8.71 8.72 8.645 8.695 496,894
2021-03-15 8.755 8.775 8.69 8.75 597,229
2021-03-12 8.56 8.76 8.56 8.73 365,607
2021-03-11 8.61 8.645 8.585 8.585 502,200
2021-03-10 8.56 8.645 8.56 8.645 532,546
2021-03-09 8.58 8.60 8.50 8.53 576,179
2021-03-08 8.37 8.60 8.37 8.58 1,383,349

» 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.