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
2017-12-08 11.975 11.975 11.845 11.895 541,687
2017-12-07 11.93 12.00 11.91 11.98 331,988
2017-12-06 11.935 11.975 11.87 11.935 283,189
2017-12-05 12.00 12.00 11.91 11.975 390,542
2017-12-04 11.875 11.99 11.81 11.975 641,687
2017-12-01 11.685 11.80 11.63 11.785 708,221
2017-11-30 11.80 11.80 11.585 11.63 422,726
2017-11-29 11.79 11.825 11.71 11.745 267,993
2017-11-28 11.76 11.81 11.71 11.795 305,959
2017-11-27 11.79 11.805 11.725 11.755 342,940
2017-11-24 11.905 11.905 11.765 11.785 231,981
2017-11-22 11.83 11.885 11.775 11.865 280,012
2017-11-21 11.76 11.845 11.705 11.775 399,695
2017-11-20 11.50 11.73 11.50 11.715 608,696
2017-11-17 11.455 11.50 11.44 11.495 701,828
2017-11-16 11.415 11.455 11.375 11.445 593,652
2017-11-15 11.44 11.50 11.36 11.385 477,559
2017-11-14 11.38 11.485 11.38 11.485 595,993
2017-11-13 11.22 11.40 11.215 11.375 887,424
2017-11-10 11.255 11.335 11.195 11.235 533,989
2017-11-09 11.37 11.39 11.22 11.23 559,549
2017-11-08 11.27 11.375 11.265 11.315 602,897
2017-11-07 10.98 11.24 10.98 11.215 761,126
2017-11-06 11.14 11.145 11.03 11.03 716,245
2017-11-03 11.285 11.285 11.21 11.21 253,416
2017-11-02 11.365 11.445 11.265 11.275 671,436
2017-11-01 11.585 11.585 11.48 11.50 507,381
2017-10-31 11.51 11.56 11.455 11.47 354,096
2017-10-30 11.605 11.61 11.485 11.535 538,390
2017-10-27 11.515 11.66 11.355 11.615 799,690

» 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.