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
2018-11-16 9.825 9.975 9.825 9.975 504,724
2018-11-15 9.90 9.905 9.845 9.855 661,332
2018-11-14 10.015 10.06 9.95 9.995 372,165
2018-11-13 9.98 10.055 9.955 10.02 649,778
2018-11-12 10.06 10.11 9.975 9.985 289,194
2018-11-09 9.99 10.045 9.98 10.045 666,723
2018-11-08 9.92 9.985 9.92 9.965 527,094
2018-11-07 9.945 9.985 9.865 9.935 584,964
2018-11-06 9.82 9.945 9.80 9.945 371,443
2018-11-05 9.77 9.865 9.77 9.815 381,131
2018-11-02 9.805 9.805 9.71 9.745 453,848
2018-11-01 9.825 9.835 9.79 9.825 599,359
2018-10-31 9.845 9.925 9.845 9.865 482,213
2018-10-30 9.92 9.925 9.81 9.895 338,715
2018-10-29 9.985 9.985 9.84 9.87 422,675
2018-10-26 9.84 9.865 9.79 9.85 532,534
2018-10-25 10.015 10.015 9.94 9.98 465,334
2018-10-24 9.875 9.995 9.875 9.955 771,347
2018-10-23 9.795 9.845 9.775 9.825 406,422
2018-10-22 9.92 9.93 9.86 9.875 372,874
2018-10-19 9.935 9.96 9.905 9.955 399,825
2018-10-18 9.99 10.00 9.915 9.935 303,700
2018-10-17 9.97 9.985 9.95 9.975 332,693
2018-10-16 9.945 10.04 9.925 10.005 253,070
2018-10-15 9.91 9.985 9.91 9.94 437,093
2018-10-12 9.905 9.935 9.815 9.87 653,434
2018-10-11 10.065 10.075 9.935 9.935 961,413
2018-10-10 10.185 10.215 10.105 10.105 630,667
2018-10-09 10.175 10.185 10.16 10.185 477,563
2018-10-08 10.105 10.21 10.105 10.18 661,249

» 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.