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
2018-02-20 10.68 10.68 10.335 10.375 544,243
2018-02-16 10.65 10.725 10.565 10.685 517,166
2018-02-15 10.58 10.645 10.46 10.635 505,767
2018-02-14 10.445 10.45 10.35 10.395 301,447
2018-02-13 10.37 10.48 10.295 10.445 308,546
2018-02-12 10.265 10.31 10.17 10.29 469,830
2018-02-09 10.145 10.24 10.055 10.235 663,298
2018-02-08 10.23 10.325 10.14 10.14 624,569
2018-02-07 10.34 10.47 10.225 10.225 796,547
2018-02-06 10.14 10.47 10.14 10.305 1,437,457
2018-02-05 10.185 10.35 10.08 10.235 1,262,743
2018-02-02 10.49 10.49 10.345 10.375 553,496
2018-02-01 10.53 10.73 10.495 10.51 890,219
2018-01-31 10.70 10.70 10.425 10.525 809,987
2018-01-30 10.44 10.62 10.44 10.61 595,459
2018-01-29 10.80 10.80 10.475 10.505 1,395,108
2018-01-26 11.03 11.03 10.855 10.905 865,813
2018-01-25 11.13 11.13 10.975 10.995 989,615
2018-01-24 11.24 11.24 11.115 11.135 463,927
2018-01-23 11.18 11.26 11.16 11.235 344,507
2018-01-22 11.23 11.235 11.16 11.17 330,783
2018-01-19 11.09 11.19 11.035 11.185 278,980
2018-01-18 11.18 11.21 11.06 11.075 369,823
2018-01-17 11.19 11.26 11.19 11.195 603,914
2018-01-16 11.35 11.36 11.175 11.205 494,370
2018-01-12 11.435 11.445 11.265 11.305 419,151
2018-01-11 11.35 11.435 11.28 11.435 482,179
2018-01-10 11.44 11.44 11.255 11.375 704,864
2018-01-09 11.62 11.625 11.505 11.505 305,235
2018-01-08 11.56 11.66 11.545 11.61 356,159

» 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.