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
2019-10-18 8.745 8.815 8.72 8.785 2,622,957
2019-10-17 8.705 8.725 8.68 8.695 638,971
2019-10-16 8.655 8.67 8.635 8.67 388,001
2019-10-15 8.76 8.785 8.655 8.66 433,879
2019-10-14 8.63 8.695 8.63 8.675 197,449
2019-10-11 8.725 8.755 8.695 8.725 381,894
2019-10-10 8.685 8.72 8.665 8.69 259,734
2019-10-09 8.605 8.68 8.59 8.65 509,296
2019-10-08 8.665 8.665 8.58 8.605 289,667
2019-10-07 8.705 8.735 8.67 8.67 363,259
2019-10-04 8.68 8.685 8.61 8.645 344,201
2019-10-03 8.585 8.65 8.585 8.645 704,111
2019-10-02 8.515 8.63 8.455 8.555 2,155,374
2019-10-01 8.745 8.765 8.585 8.605 569,438
2019-09-30 8.705 8.835 8.685 8.835 730,113
2019-09-27 8.735 8.755 8.71 8.725 592,600
2019-09-26 8.995 9.015 8.955 8.975 658,826
2019-09-25 8.88 8.97 8.88 8.955 337,100
2019-09-24 8.965 8.995 8.845 8.92 430,036
2019-09-23 8.965 9.025 8.945 8.995 382,462
2019-09-20 8.885 8.95 8.86 8.95 400,099
2019-09-19 8.80 8.875 8.795 8.83 263,260
2019-09-18 8.75 8.75 8.685 8.745 455,072
2019-09-17 8.715 8.78 8.70 8.725 1,230,765
2019-09-16 8.665 8.72 8.605 8.67 408,410
2019-09-13 8.71 8.735 8.665 8.665 508,635
2019-09-12 8.65 8.65 8.575 8.615 424,360
2019-09-11 8.635 8.68 8.62 8.64 831,633
2019-09-10 8.62 8.62 8.54 8.565 958,379
2019-09-09 8.40 8.41 8.32 8.40 436,965

» 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.