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
2021-05-10 9.26 9.265 9.16 9.16 343,043
2021-05-07 9.17 9.19 9.115 9.16 286,779
2021-05-06 9.055 9.135 9.02 9.135 352,753
2021-05-05 9.02 9.15 9.02 9.115 777,430
2021-05-04 9.05 9.07 8.97 9.035 756,538
2021-05-03 9.185 9.215 9.135 9.135 593,568
2021-04-30 9.08 9.125 9.075 9.08 1,129,734
2021-04-29 8.93 8.99 8.90 8.99 502,403
2021-04-28 8.94 8.965 8.905 8.935 852,703
2021-04-27 8.935 8.955 8.875 8.875 466,056
2021-04-26 8.855 8.87 8.805 8.805 315,549
2021-04-23 8.795 8.90 8.795 8.88 620,033
2021-04-22 8.79 8.845 8.76 8.775 385,580
2021-04-21 8.75 8.81 8.73 8.795 327,669
2021-04-20 8.77 8.77 8.69 8.745 301,387
2021-04-19 8.85 8.85 8.795 8.805 289,065
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

» 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.