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

24.65

+0.04(+0.16%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202524.6724.6124.6124.6924.5419,978
December 22, 202524.5524.6924.6924.7524.520,888
December 19, 202524.724.5424.5424.724.5325,601
December 18, 202524.6624.7124.7124.8824.541,188
December 17, 202524.7524.6624.6624.8824.5839,467
December 16, 202524.824.7524.7524.8724.7521,811
December 15, 202524.8324.8224.8224.8824.7716,764
December 12, 202524.8624.8324.8324.8624.824,244
December 11, 202524.8924.8624.8624.9224.822,578
December 10, 202524.8924.8724.8724.9124.827,518
December 09, 202524.8624.8624.8624.9224.8612,848
December 08, 202524.8524.8924.8924.9824.8424,649
December 05, 202524.9524.8524.8524.9624.8215,734
December 04, 202524.8624.9324.9124.9924.8518,645
December 03, 202524.8224.9224.9224.9224.8224,325
December 02, 202524.8924.8624.8624.8924.8211,639
December 01, 202524.8624.8524.8524.9224.7871,917
November 28, 202525.325.2524.7125.3525.2343,766
November 26, 202525.2725.2624.7225.3525.220,021
November 25, 202525.1525.2424.725.2625.1516,355
November 24, 202525.1525.1725.1725.1725.0924,924
November 21, 202525.1125.1825.1825.1925.0716,736
November 20, 202525.0925.0525.0525.1825.0321,166
November 19, 202525.2425.1425.1425.2425.1231,590
November 18, 202525.1325.1625.1625.2225.125,339
November 17, 202525.2725.1225.1225.2825.1215,785
November 14, 202525.2125.2625.2625.2625.1342,703
November 13, 202525.2925.1525.1525.2925.159,874
November 12, 202525.1725.2925.2925.2925.1713,688
November 11, 202525.225.1825.1825.225.1810,481
November 10, 202525.2125.1625.1625.2125.1614,052
November 07, 202525.225.1925.1925.2125.1514,028
November 06, 202525.1125.1825.1825.2125.117,141
November 05, 202525.0925.1425.1425.225.0916,152
November 04, 202525.1325.0925.0925.1525.0627,301
November 03, 202525.1125.1325.1325.1425.0822,023
October 31, 202525.2125.0925.0925.2125.0643,297
October 30, 202525.1625.1725.1725.225.1613,418
October 29, 202525.1825.1625.1625.1825.128,038
October 28, 202525.1525.1725.1725.1725.1417,041
October 27, 202525.1725.1525.1525.1825.1238,372
October 24, 202525.1825.1525.1525.1825.1521,267
October 23, 202525.0925.1625.1625.1725.0913,052
October 22, 202525.1125.1225.1225.1525.1118,682
October 21, 202525.1625.1425.1425.1725.1123,682
October 20, 202525.0525.1825.1825.225.0535,292
October 17, 202525.1425.0225.0225.1525.0249,154
October 16, 202525.1225.1325.1325.1425.19,145
October 15, 202525.0725.1425.1425.142538,320
October 14, 202525.0725.0425.0425.1325.0310,018
October 13, 202525.0925.1325.1325.1425.098,239
October 10, 202525.1225.0625.0625.1325.0114,314
October 09, 202525.1325.1225.1225.1425.113,901
October 08, 202525.1325.1425.1425.1425.1313,681
October 07, 202525.1725.1125.1125.1725.1114,435
October 06, 202525.225.1825.1825.225.1712,971
October 03, 202525.1725.225.225.2125.1713,746
October 02, 202525.1525.225.225.2225.1513,780
October 01, 202525.1325.1925.1925.2125.1319,942
September 30, 202525.1525.1225.1225.325.157,497
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved