Annaly Capital Management Inc (NY: NLY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	19.50	19.72	19.45	19.69	4,679,418	+0.10(+0.51%)
Nov 14, 2024	19.66	19.75	19.54	19.59	3,396,553	-0.03(-0.15%)
Nov 13, 2024	19.60	19.73	19.53	19.62	4,190,633	+0.14(+0.72%)
Nov 12, 2024	19.70	19.74	19.42	19.48	4,267,404	-0.35(-1.77%)
Nov 11, 2024	19.88	19.96	19.76	19.83	5,704,508	+0.00(+0.00%)
Nov 08, 2024	19.54	20.03	19.51	19.83	8,655,097	+0.36(+1.85%)
Nov 07, 2024	19.14	19.48	19.11	19.47	7,155,440	+0.42(+2.20%)
Nov 06, 2024	19.16	19.34	18.61	19.05	10,050,224	-0.22(-1.14%)
Nov 05, 2024	19.04	19.29	19.01	19.27	2,936,647	+0.23(+1.21%)
Nov 04, 2024	19.04	19.13	18.96	19.04	4,871,057	+0.08(+0.42%)
Nov 01, 2024	19.20	19.28	18.92	18.96	6,430,417	-0.05(-0.26%)
Oct 31, 2024	19.34	19.43	19.01	19.01	10,045,808	-0.32(-1.66%)
Oct 30, 2024	19.23	19.38	19.19	19.33	8,420,883	+0.15(+0.78%)
Oct 29, 2024	19.12	19.24	18.72	19.18	8,075,535	+0.00(+0.00%)
Oct 28, 2024	19.54	19.55	19.11	19.18	7,584,492	-0.31(-1.59%)
Oct 25, 2024	19.77	19.89	19.46	19.49	5,521,670	-0.21(-1.07%)
Oct 24, 2024	19.49	19.73	19.35	19.70	6,301,375	+0.15(+0.77%)
Oct 23, 2024	19.57	19.73	19.46	19.55	5,859,860	-0.09(-0.46%)
Oct 22, 2024	19.82	19.86	19.54	19.64	4,542,112	-0.22(-1.11%)
Oct 21, 2024	20.23	20.29	19.85	19.86	4,562,583	-0.42(-2.07%)
Oct 18, 2024	20.20	20.37	20.18	20.28	4,021,021	+0.13(+0.65%)
Oct 17, 2024	20.17	20.21	20.09	20.15	3,336,696	-0.01(-0.05%)
Oct 16, 2024	20.08	20.20	20.03	20.16	3,657,948	+0.20(+1.00%)
Oct 15, 2024	19.78	20.07	19.78	19.96	4,391,964	+0.19(+0.96%)
Oct 14, 2024	19.60	19.80	19.54	19.77	3,886,281	+0.14(+0.71%)
Oct 11, 2024	19.85	19.87	19.60	19.63	4,391,456	-0.19(-0.96%)
Oct 10, 2024	19.60	19.82	19.51	19.82	3,971,041	+0.15(+0.76%)
Oct 09, 2024	19.66	19.80	19.60	19.67	4,329,556	+0.00(+0.00%)
Oct 08, 2024	19.46	19.68	19.38	19.67	4,596,162	+0.31(+1.60%)
Oct 07, 2024	19.59	19.63	19.27	19.36	4,707,428	-0.27(-1.38%)
Oct 04, 2024	19.67	19.73	19.45	19.63	5,815,811	-0.04(-0.20%)
Oct 03, 2024	19.55	19.70	19.29	19.67	7,447,699	+0.08(+0.41%)
Oct 02, 2024	19.58	19.70	19.54	19.59	4,480,972	-0.06(-0.31%)
Oct 01, 2024	20.05	20.05	19.56	19.65	9,275,736	-0.42(-2.09%)
Sep 30, 2024	19.97	20.10	19.86	20.07	9,346,528	+0.06(+0.30%)
Sep 27, 2024	19.97	20.05	19.79	20.01	6,791,448	+0.25(+1.27%)
Sep 26, 2024	19.86	19.86	19.62	19.76	7,102,879	+0.10(+0.49%)
Sep 25, 2024	19.81	19.86	19.66	19.66	8,548,973	-0.26(-1.31%)
Sep 24, 2024	19.73	20.00	19.73	19.92	9,425,352	+0.25(+1.28%)
Sep 23, 2024	20.15	20.19	19.61	19.67	10,573,962	-0.55(-2.73%)
Sep 20, 2024	20.24	20.37	20.16	20.22	8,864,810	+0.08(+0.38%)
Sep 19, 2024	20.43	20.45	20.12	20.15	7,644,848	-0.02(-0.10%)
Sep 18, 2024	20.09	20.33	19.93	20.16	7,636,969	+0.11(+0.53%)
Sep 17, 2024	20.22	20.26	20.02	20.06	6,503,936	-0.13(-0.62%)
Sep 16, 2024	19.86	20.21	19.78	20.18	7,436,952	+0.38(+1.91%)
Sep 13, 2024	19.81	19.86	19.70	19.81	7,101,129	+0.13(+0.64%)
Sep 12, 2024	19.59	19.74	19.54	19.68	4,743,916	+0.10(+0.49%)
Sep 11, 2024	19.59	19.63	19.40	19.58	3,765,809	-0.08(-0.39%)
Sep 10, 2024	19.63	19.74	19.59	19.66	6,597,695	+0.08(+0.40%)
Sep 09, 2024	19.57	19.68	19.53	19.58	6,378,314	+0.05(+0.25%)
Sep 06, 2024	19.57	19.63	19.38	19.54	6,620,553	+0.03(+0.15%)
Sep 05, 2024	19.46	19.57	19.41	19.51	6,931,532	+0.14(+0.70%)
Sep 04, 2024	19.47	19.52	19.31	19.37	3,423,044	-0.10(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.