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
2019-01-18 10.20 10.245 10.195 10.21 553,331
2019-01-17 10.17 10.195 10.135 10.175 466,796
2019-01-16 10.12 10.185 10.12 10.185 673,610
2019-01-15 10.06 10.095 10.05 10.075 914,845
2019-01-14 9.97 10.065 9.97 10.015 1,282,283
2019-01-11 9.82 9.955 9.805 9.945 1,482,879
2019-01-10 9.855 9.855 9.77 9.77 1,418,664
2019-01-09 9.87 9.87 9.815 9.845 1,483,615
2019-01-08 9.79 9.84 9.765 9.805 5,321,080
2019-01-07 10.035 10.175 9.995 10.045 750,056
2019-01-04 10.07 10.09 9.995 10.03 593,537
2019-01-03 9.92 10.055 9.92 10.015 733,198
2019-01-02 9.745 9.915 9.745 9.88 649,768
2018-12-31 9.86 9.865 9.725 9.835 579,332
2018-12-28 9.88 9.89 9.835 9.84 559,601
2018-12-27 9.97 10.125 9.79 10.095 886,245
2018-12-26 9.82 10.01 9.755 10.005 902,992
2018-12-24 9.85 9.85 9.595 9.72 679,276
2018-12-21 9.88 10.015 9.855 9.87 772,553
2018-12-20 10.115 10.115 9.795 9.865 1,109,380
2018-12-19 10.10 10.175 10.065 10.10 884,096
2018-12-18 10.045 10.135 10.005 10.065 745,214
2018-12-17 10.235 10.235 9.965 9.965 640,386
2018-12-14 10.11 10.22 10.11 10.205 1,177,711
2018-12-13 10.02 10.095 10.02 10.075 778,690
2018-12-12 10.14 10.14 10.005 10.005 831,365
2018-12-11 10.17 10.22 10.11 10.11 560,024
2018-12-10 10.17 10.17 10.085 10.125 416,556
2018-12-07 10.10 10.155 10.095 10.155 517,469
2018-12-06 10.05 10.115 9.985 10.11 820,276

» 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.