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
2018-08-20 10.68 10.735 10.68 10.735 556,685
2018-08-17 10.595 10.685 10.595 10.685 503,776
2018-08-16 10.54 10.605 10.54 10.58 395,432
2018-08-15 10.465 10.565 10.45 10.565 685,737
2018-08-14 10.52 10.52 10.465 10.475 431,448
2018-08-13 10.405 10.535 10.39 10.495 548,725
2018-08-10 10.455 10.51 10.43 10.43 423,453
2018-08-09 10.52 10.525 10.445 10.47 786,943
2018-08-08 10.45 10.54 10.45 10.525 715,484
2018-08-07 10.525 10.545 10.44 10.445 555,250
2018-08-06 10.55 10.58 10.505 10.515 776,493
2018-08-03 10.615 10.64 10.53 10.545 415,407
2018-08-02 10.615 10.655 10.535 10.57 456,445
2018-08-01 10.70 10.70 10.485 10.485 742,494
2018-07-31 10.665 10.76 10.625 10.685 479,380
2018-07-30 10.58 10.725 10.57 10.705 371,113
2018-07-27 10.495 10.585 10.495 10.575 467,051
2018-07-26 10.51 10.565 10.49 10.535 321,044
2018-07-25 10.49 10.53 10.46 10.495 369,428
2018-07-24 10.46 10.475 10.39 10.47 325,085
2018-07-23 10.505 10.505 10.425 10.455 256,790
2018-07-20 10.46 10.485 10.385 10.475 239,151
2018-07-19 10.39 10.475 10.37 10.435 331,825
2018-07-18 10.39 10.41 10.355 10.405 343,597
2018-07-17 10.41 10.42 10.33 10.395 495,493
2018-07-16 10.445 10.445 10.355 10.375 309,408
2018-07-13 10.485 10.485 10.41 10.42 299,936
2018-07-12 10.53 10.53 10.45 10.46 262,220
2018-07-11 10.49 10.535 10.46 10.525 334,682
2018-07-10 10.51 10.525 10.46 10.495 406,346

» 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.