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
2019-03-19 10.335 10.335 10.305 10.305 511,253
2019-03-18 10.345 10.365 10.335 10.35 325,368
2019-03-15 10.325 10.345 10.315 10.325 536,457
2019-03-14 10.305 10.335 10.30 10.325 630,284
2019-03-13 10.325 10.36 10.295 10.345 556,177
2019-03-12 10.305 10.315 10.255 10.265 342,510
2019-03-11 10.25 10.315 10.235 10.30 598,474
2019-03-08 10.10 10.175 10.095 10.165 513,905
2019-03-07 10.10 10.115 10.075 10.095 581,108
2019-03-06 10.105 10.125 10.075 10.11 870,017
2019-03-05 10.12 10.13 10.07 10.125 599,853
2019-03-04 10.06 10.12 10.03 10.105 483,699
2019-03-01 10.095 10.095 10.035 10.065 520,859
2019-02-28 10.07 10.125 10.055 10.115 848,318
2019-02-27 10.09 10.09 10.025 10.085 758,488
2019-02-26 10.08 10.125 10.075 10.09 575,006
2019-02-25 10.14 10.14 10.075 10.085 564,086
2019-02-22 10.08 10.175 10.08 10.135 788,692
2019-02-21 10.09 10.09 10.04 10.04 942,460
2019-02-20 10.18 10.18 10.08 10.095 478,494
2019-02-19 10.20 10.205 10.17 10.185 462,679
2019-02-15 10.27 10.30 10.205 10.21 563,204
2019-02-14 10.28 10.355 10.255 10.27 701,825
2019-02-13 10.435 10.435 10.36 10.38 615,566
2019-02-12 10.455 10.51 10.45 10.455 810,093
2019-02-11 10.43 10.435 10.38 10.435 470,785
2019-02-08 10.395 10.395 10.35 10.395 258,893
2019-02-07 10.39 10.415 10.345 10.415 604,620
2019-02-06 10.40 10.405 10.36 10.385 426,041
2019-02-05 10.385 10.395 10.355 10.395 476,442

» 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.