Annaly Capital Management, Inc. (NLY-PF) NYSE

25.82

+0.02(+0.08%)

Updated at August 18 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.7825.825.825.8825.7728,213
August 14, 202525.8725.8425.8425.8725.720,485
August 13, 202525.8425.8225.8225.9425.7549,140
August 12, 202525.8725.8525.8525.9125.8329,317
August 11, 202525.8525.8125.8125.8525.7530,638
August 08, 202525.8925.8225.8225.8925.7429,575
August 07, 202525.8525.8525.8525.8825.8223,007
August 06, 202525.7625.7725.7725.9125.7312,410
August 05, 202525.7725.7625.7625.8425.7250,348
August 04, 202525.9325.7725.7725.9525.7690,558
August 01, 202525.9225.8925.8925.9625.8748,197
July 31, 202525.7925.9625.9625.9825.7163,511
July 30, 202525.825.8225.8225.8225.7322,142
July 29, 202525.7225.7625.7625.8225.7135,715
July 28, 202525.7925.825.825.8225.7125,153
July 25, 202525.7825.7525.7525.7925.6913,523
July 24, 202525.7825.7625.7625.7925.6534,039
July 23, 202525.6725.7425.7425.7925.6720,769
July 22, 202525.7725.7725.7725.7925.7254,589
July 21, 202525.6725.7825.7825.7825.6540,891
July 18, 202525.7125.5725.5725.7425.5780,793
July 17, 202525.7425.6925.6925.7525.6237,410
July 16, 202525.725.7125.7125.7425.6518,336
July 15, 202525.6525.7425.7425.7425.6332,527
July 14, 202525.6825.6225.6225.7925.5939,199
July 11, 202525.5825.6825.6825.725.5725,696
July 10, 202525.625.6725.6725.725.5933,666
July 09, 202525.5625.6425.6425.6625.5622,900
July 08, 202525.5825.5425.5425.6525.5449,444
July 07, 202525.4425.5325.5325.625.4356,799
July 03, 202525.4725.4525.4525.4725.3618,870
July 02, 202525.3325.4425.4425.4525.2755,392
July 01, 202525.2425.3525.3525.3525.2473,517
June 30, 202525.5625.1925.1925.5925.05453,278
June 27, 202525.4225.4425.4425.4725.3626,421
June 26, 202525.3125.3925.3925.4225.2931,160
June 25, 202525.3825.2825.2825.425.2439,527
June 24, 202525.2725.3525.3525.425.2728,430
June 23, 202525.2225.2525.2525.5125.22131,621
June 20, 202525.1925.225.225.3325.1869,320
June 18, 202525.2525.1825.1825.2925.1833,229
June 17, 202525.2225.2625.2625.2825.1546,995
June 16, 202525.2425.2825.2825.2825.229,097
June 13, 202525.1625.1825.1825.2525.1634,915
June 12, 202525.0825.2125.2125.2125.0845,641
June 11, 202525.1825.0825.0825.2425.02119,305
June 10, 202525.2825.1425.1425.325.1438,986
June 09, 202525.2125.2425.2425.2825.1726,567
June 06, 202525.2225.2125.2125.2925.1243,609
June 05, 202525.1925.1925.1925.2925.1724,141
June 04, 202525.2925.2125.2125.3325.2120,945
June 03, 202525.2325.2925.2925.2925.1445,102
June 02, 202525.1425.1225.1225.1824.81110,364
May 30, 202525.7625.4924.8925.8525.36190,708
May 29, 202525.7125.7825.1825.825.7147,401
May 28, 202525.7725.6925.0925.7925.6120,718
May 27, 202525.825.6825.0825.825.6529,562
May 23, 202525.6425.7325.7325.7525.623,240
May 22, 202525.6525.6725.6725.7525.528,647
May 21, 202525.7125.6425.6425.7525.5849,557
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved