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
2019-07-15 9.275 9.275 9.24 9.255 207,307
2019-07-12 9.23 9.25 9.21 9.235 230,692
2019-07-11 9.29 9.29 9.185 9.235 506,890
2019-07-10 9.235 9.29 9.235 9.265 236,824
2019-07-09 9.185 9.22 9.16 9.22 326,421
2019-07-08 9.225 9.23 9.17 9.17 340,478
2019-07-05 9.10 9.18 9.10 9.155 196,959
2019-07-03 9.11 9.17 9.105 9.125 212,974
2019-07-02 9.10 9.10 9.055 9.055 396,247
2019-07-01 9.13 9.145 9.095 9.135 576,916
2019-06-28 9.12 9.165 9.09 9.125 536,327
2019-06-27 9.06 9.10 9.045 9.085 460,694
2019-06-26 9.27 9.35 9.26 9.29 519,230
2019-06-25 9.185 9.32 9.175 9.285 864,190
2019-06-24 9.195 9.275 9.195 9.24 277,594
2019-06-21 9.115 9.15 9.115 9.12 630,785
2019-06-20 9.155 9.17 9.14 9.145 567,214
2019-06-19 9.085 9.235 9.085 9.225 433,696
2019-06-18 9.15 9.155 9.075 9.075 429,357
2019-06-17 9.205 9.22 9.115 9.115 536,437
2019-06-14 9.145 9.18 9.135 9.145 363,535
2019-06-13 9.135 9.14 9.075 9.10 416,244
2019-06-12 9.04 9.085 9.04 9.045 378,299
2019-06-11 9.015 9.025 8.995 9.005 324,752
2019-06-10 9.005 9.025 8.975 8.975 395,570
2019-06-07 8.965 9.055 8.965 8.985 578,756
2019-06-06 8.985 9.085 8.955 9.065 790,199
2019-06-05 9.105 9.105 9.00 9.00 505,033
2019-06-04 9.09 9.185 9.09 9.175 502,825
2019-06-03 9.055 9.085 9.015 9.03 777,761

» 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.