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
2020-08-11 7.635 7.65 7.57 7.57 847,192
2020-08-10 7.55 7.59 7.52 7.565 334,631
2020-08-07 7.295 7.385 7.295 7.385 483,887
2020-08-06 7.45 7.46 7.33 7.33 442,770
2020-08-05 7.37 7.435 7.365 7.43 297,389
2020-08-04 7.34 7.385 7.30 7.335 500,474
2020-08-03 7.50 7.56 7.43 7.48 872,488
2020-07-31 7.48 7.505 7.415 7.415 1,090,072
2020-07-30 7.47 7.52 7.42 7.495 626,963
2020-07-29 7.325 7.445 7.305 7.445 432,767
2020-07-28 7.30 7.39 7.295 7.315 920,766
2020-07-27 7.26 7.275 7.205 7.275 569,262
2020-07-24 7.26 7.295 7.12 7.155 715,439
2020-07-23 7.22 7.285 7.155 7.175 719,750
2020-07-22 7.22 7.32 7.215 7.225 600,607
2020-07-21 7.07 7.20 7.07 7.165 612,475
2020-07-20 7.02 7.12 7.005 7.06 942,955
2020-07-17 6.97 7.075 6.97 7.015 1,326,589
2020-07-16 7.08 7.14 7.01 7.02 601,701
2020-07-15 6.945 7.035 6.90 7.025 873,721
2020-07-14 6.73 6.82 6.72 6.74 1,026,645
2020-07-13 6.705 6.71 6.59 6.59 1,021,232
2020-07-10 6.44 6.61 6.44 6.61 2,131,077
2020-07-09 6.49 6.50 6.445 6.475 809,326
2020-07-08 6.525 6.59 6.46 6.59 713,229
2020-07-07 6.48 6.535 6.45 6.45 1,579,960
2020-07-06 6.38 6.46 6.36 6.455 995,810
2020-07-02 6.41 6.42 6.30 6.30 793,913
2020-07-01 6.58 6.58 6.37 6.43 1,247,545
2020-06-30 6.575 6.575 6.445 6.53 1,782,063

» 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.