NLY
Annaly Capital Management, Inc. NYQ · NLY
$22.42
-0.23
(-1.02%)
Neutral · -0.50σ
Price alert —
Loading…
Sign in to get a one-time email the moment NLY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $22.68 | $22.75 | $22.03 | $22.42 | 9.0M |
| 2026-07-21 | $22.81 | $22.93 | $22.54 | $22.65 | 6.1M |
| 2026-07-20 | $23.15 | $23.16 | $22.58 | $22.70 | 6.5M |
| 2026-07-17 | $23.45 | $23.48 | $22.91 | $23.01 | 6.3M |
| 2026-07-16 | $23.22 | $23.47 | $23.21 | $23.42 | 5.0M |
| 2026-07-15 | $23.10 | $23.46 | $23.10 | $23.16 | 6.1M |
| 2026-07-14 | $22.77 | $23.09 | $22.56 | $23.01 | 6.0M |
| 2026-07-13 | $22.86 | $22.95 | $22.44 | $22.53 | 6.8M |
| 2026-07-10 | $22.91 | $22.93 | $22.75 | $22.86 | 3.9M |
| 2026-07-09 | $22.60 | $22.89 | $22.46 | $22.73 | 5.0M |
| 2026-07-08 | $22.60 | $22.74 | $22.39 | $22.53 | 6.3M |
| 2026-07-07 | $23.01 | $23.10 | $22.67 | $22.69 | 6.3M |
| 2026-07-06 | $22.53 | $23.00 | $22.53 | $22.99 | 9.6M |
| 2026-07-02 | $22.40 | $22.57 | $22.29 | $22.56 | 8.8M |
| 2026-07-01 | $22.14 | $22.42 | $22.11 | $22.20 | 7.6M |
| 2026-06-30 | $22.36 | $22.67 | $22.30 | $22.36 | 12.2M |
| 2026-06-29 | $22.98 | $23.16 | $22.59 | $23.15 | 13.6M |
| 2026-06-26 | $22.56 | $22.97 | $22.51 | $22.95 | 12.9M |
| 2026-06-25 | $22.36 | $22.58 | $22.27 | $22.56 | 7.3M |
| 2026-06-24 | $22.38 | $22.53 | $22.24 | $22.31 | 9.1M |
| 2026-06-23 | $22.16 | $22.33 | $22.09 | $22.27 | 8.3M |
| 2026-06-22 | $22.25 | $22.41 | $22.11 | $22.16 | 9.9M |
| 2026-06-18 | $22.33 | $22.41 | $22.06 | $22.21 | 14.7M |
| 2026-06-17 | $22.54 | $22.62 | $22.00 | $22.16 | 8.9M |
| 2026-06-16 | $22.34 | $22.62 | $22.33 | $22.59 | 6.1M |
| 2026-06-15 | $22.31 | $22.54 | $22.23 | $22.24 | 7.4M |
| 2026-06-12 | $22.03 | $22.18 | $21.89 | $22.00 | 6.1M |
| 2026-06-11 | $21.73 | $22.15 | $21.70 | $22.01 | 9.0M |
| 2026-06-10 | $21.67 | $21.71 | $21.40 | $21.41 | 6.4M |
| 2026-06-09 | $21.19 | $21.71 | $21.15 | $21.71 | 8.9M |
| 2026-06-08 | $21.33 | $21.43 | $20.88 | $20.96 | 8.3M |
| 2026-06-05 | $21.12 | $21.36 | $21.12 | $21.22 | 4.9M |
| 2026-06-04 | $21.36 | $21.47 | $21.24 | $21.27 | 6.9M |
| 2026-06-03 | $21.24 | $21.40 | $21.07 | $21.17 | 6.3M |
| 2026-06-02 | $21.50 | $21.69 | $21.23 | $21.30 | 8.4M |
| 2026-06-01 | $21.53 | $21.90 | $21.47 | $21.51 | 7.2M |
| 2026-05-29 | $21.60 | $21.90 | $21.53 | $21.85 | 24.4M |
| 2026-05-28 | $21.59 | $21.73 | $21.51 | $21.60 | 8.2M |
| 2026-05-27 | $21.67 | $21.83 | $21.63 | $21.66 | 8.1M |
| 2026-05-26 | $21.54 | $21.68 | $21.44 | $21.61 | 7.7M |
| 2026-05-22 | $21.67 | $21.78 | $21.40 | $21.45 | 4.8M |
| 2026-05-21 | $21.44 | $21.64 | $21.29 | $21.63 | 3.8M |
| 2026-05-20 | $21.31 | $21.70 | $21.19 | $21.56 | 5.1M |
| 2026-05-19 | $21.45 | $21.52 | $21.20 | $21.28 | 4.8M |
| 2026-05-18 | $21.82 | $21.87 | $21.54 | $21.55 | 5.6M |
| 2026-05-15 | $21.80 | $21.85 | $21.59 | $21.68 | 6.5M |
| 2026-05-14 | $22.25 | $22.39 | $21.99 | $21.99 | 5.1M |
| 2026-05-13 | $22.25 | $22.43 | $22.16 | $22.16 | 5.9M |
| 2026-05-12 | $22.40 | $22.60 | $22.22 | $22.30 | 5.6M |
| 2026-05-11 | $22.61 | $22.64 | $22.39 | $22.44 | 4.9M |
| 2026-05-08 | $22.45 | $22.66 | $22.43 | $22.61 | 4.4M |
| 2026-05-07 | $22.52 | $22.60 | $22.20 | $22.38 | 5.0M |
| 2026-05-06 | $22.58 | $22.66 | $22.45 | $22.54 | 4.3M |
| 2026-05-05 | $22.39 | $22.57 | $22.30 | $22.38 | 4.5M |
| 2026-05-04 | $22.70 | $22.70 | $22.33 | $22.35 | 5.5M |
| 2026-05-01 | $22.93 | $22.97 | $22.73 | $22.82 | 4.0M |
| 2026-04-30 | $22.71 | $22.99 | $22.66 | $22.90 | 7.2M |
| 2026-04-29 | $22.75 | $22.83 | $22.42 | $22.54 | 5.5M |
| 2026-04-28 | $22.87 | $22.93 | $22.71 | $22.83 | 4.0M |
| 2026-04-27 | $22.75 | $23.01 | $22.74 | $22.84 | 5.3M |
| 2026-04-24 | $22.49 | $22.86 | $22.36 | $22.75 | 5.3M |
| 2026-04-23 | $22.58 | $22.65 | $22.38 | $22.43 | 4.3M |
| 2026-04-22 | $22.95 | $23.00 | $22.42 | $22.63 | 8.0M |
| 2026-04-21 | $22.68 | $22.98 | $22.49 | $22.60 | 7.0M |
| 2026-04-20 | $22.65 | $22.67 | $22.36 | $22.65 | 4.9M |
| 2026-04-17 | $22.29 | $22.81 | $22.29 | $22.80 | 5.5M |
| 2026-04-16 | $22.63 | $22.64 | $22.09 | $22.14 | 5.7M |
| 2026-04-15 | $22.42 | $22.70 | $22.26 | $22.64 | 5.0M |
| 2026-04-14 | $22.28 | $22.42 | $22.21 | $22.40 | 3.9M |
| 2026-04-13 | $22.03 | $22.22 | $21.82 | $22.22 | 5.2M |
| 2026-04-10 | $22.10 | $22.19 | $21.95 | $22.14 | 4.4M |
| 2026-04-09 | $21.76 | $22.16 | $21.74 | $22.10 | 5.1M |
| 2026-04-08 | $21.80 | $21.89 | $21.65 | $21.80 | 7.9M |
| 2026-04-07 | $21.34 | $21.50 | $21.19 | $21.23 | 5.1M |
| 2026-04-06 | $21.33 | $21.61 | $21.25 | $21.42 | 5.1M |
| 2026-04-02 | $20.83 | $21.40 | $20.70 | $21.37 | 7.0M |
| 2026-04-01 | $21.08 | $21.29 | $21.06 | $21.13 | 6.9M |
| 2026-03-31 | $20.78 | $21.19 | $20.69 | $21.15 | 11.0M |
| 2026-03-30 | $21.07 | $21.48 | $20.88 | $21.26 | 9.0M |
| 2026-03-27 | $20.89 | $21.06 | $20.68 | $20.77 | 8.1M |
| 2026-03-26 | $21.26 | $21.35 | $20.98 | $21.06 | 9.0M |
| 2026-03-25 | $21.31 | $21.54 | $21.23 | $21.41 | 7.6M |
| 2026-03-24 | $21.12 | $21.44 | $20.98 | $21.08 | 9.6M |
| 2026-03-23 | $21.08 | $21.58 | $21.02 | $21.23 | 12.4M |
| 2026-03-20 | $21.90 | $21.97 | $20.62 | $20.79 | 33.0M |
| 2026-03-19 | $21.87 | $22.19 | $21.85 | $21.93 | 8.3M |
| 2026-03-18 | $22.14 | $22.29 | $21.90 | $21.92 | 7.8M |
| 2026-03-17 | $22.21 | $22.41 | $22.16 | $22.22 | 8.2M |
| 2026-03-16 | $22.12 | $22.42 | $22.04 | $22.04 | 6.0M |
| 2026-03-13 | $22.40 | $22.48 | $21.81 | $21.86 | 5.8M |
| 2026-03-12 | $22.31 | $22.42 | $22.00 | $22.01 | 6.5M |
| 2026-03-11 | $22.47 | $22.60 | $22.22 | $22.46 | 4.7M |
| 2026-03-10 | $22.26 | $22.72 | $22.17 | $22.50 | 8.7M |
| 2026-03-09 | $22.15 | $22.22 | $21.53 | $22.19 | 10.8M |
| 2026-03-06 | $22.85 | $22.86 | $22.36 | $22.41 | 6.9M |
| 2026-03-05 | $22.87 | $23.21 | $22.80 | $22.97 | 8.3M |
| 2026-03-04 | $23.05 | $23.18 | $22.87 | $22.95 | 7.0M |
| 2026-03-03 | $22.73 | $23.29 | $22.65 | $23.04 | 8.1M |
| 2026-03-02 | $22.81 | $23.38 | $22.52 | $23.21 | 7.3M |
| 2026-02-27 | $23.25 | $23.39 | $23.08 | $23.24 | 10.5M |
| 2026-02-26 | $23.07 | $23.35 | $23.00 | $23.28 | 6.4M |
| 2026-02-25 | $23.00 | $23.05 | $22.53 | $23.01 | 6.8M |
| 2026-02-24 | $22.79 | $23.03 | $22.55 | $23.02 | 7.2M |
| 2026-02-23 | $23.02 | $23.28 | $22.54 | $22.82 | 6.6M |
| 2026-02-20 | $22.98 | $23.09 | $22.81 | $23.02 | 7.0M |
| 2026-02-19 | $22.95 | $23.04 | $22.78 | $22.98 | 5.1M |
| 2026-02-18 | $22.98 | $23.29 | $22.92 | $23.00 | 6.9M |
| 2026-02-17 | $23.09 | $23.15 | $22.73 | $22.98 | 5.9M |
| 2026-02-13 | $22.98 | $23.33 | $22.65 | $23.07 | 7.7M |
| 2026-02-12 | $23.04 | $23.34 | $22.84 | $22.93 | 7.8M |
| 2026-02-11 | $22.72 | $23.17 | $22.69 | $22.81 | 9.0M |
| 2026-02-10 | $22.68 | $22.70 | $22.44 | $22.63 | 7.6M |
| 2026-02-09 | $22.80 | $22.81 | $22.27 | $22.63 | 7.2M |
| 2026-02-06 | $23.09 | $23.17 | $22.81 | $22.85 | 8.0M |
| 2026-02-05 | $22.95 | $23.22 | $22.91 | $22.98 | 7.8M |
| 2026-02-04 | $22.85 | $23.05 | $22.73 | $23.05 | 6.4M |
| 2026-02-03 | $22.66 | $22.95 | $22.56 | $22.83 | 8.2M |
| 2026-02-02 | $22.95 | $23.00 | $22.48 | $22.54 | 10.4M |
| 2026-01-30 | $23.99 | $24.40 | $22.83 | $23.01 | 20.9M |
| 2026-01-29 | $24.25 | $24.29 | $23.72 | $24.00 | 10.5M |
| 2026-01-28 | $24.37 | $24.52 | $24.21 | $24.25 | 5.6M |
| 2026-01-27 | $23.87 | $24.39 | $23.84 | $24.36 | 5.5M |
| 2026-01-26 | $23.88 | $23.90 | $23.56 | $23.87 | 5.2M |
| 2026-01-23 | $23.86 | $23.95 | $23.71 | $23.88 | 5.5M |