Dark

NLY
Annaly Capital Management. Inc.
stock NYSE

Market Open

May 22, 2025 9:51:04 AM EDT

18.54USD-1.278%(-0.24)1,091,254

18.53Bid 18.55Ask 0.02Spread

Pre-market

May 22, 2025 9:26:30 AM EDT

18.82USD+0.213%(+0.04)44,135

After-hours

May 21, 2025 4:57:30 PM EDT

18.91USD+0.692%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	18.710	18.7100	10.3300	18.54	-1.278%	1,091,254	0.000%
2025-05-21	19.610	19.6300	18.7800	18.78	-4.622%	9,378,889	-1.278%
2025-05-20	19.620	19.8300	19.6200	19.69	-0.405%	4,903,835	-5.841%
2025-05-19	19.520	19.7800	19.4800	19.77	-0.503%	5,220,122	-6.222%
2025-05-16	19.720	19.9250	19.7050	19.87	+0.812%	5,000,550	-6.694%
2025-05-15	19.550	19.7300	19.5101	19.71	+0.922%	5,351,921	-5.936%
2025-05-14	19.570	19.6500	19.4101	19.53	-0.153%	7,545,678	-5.069%
2025-05-13	19.570	19.6400	19.4700	19.56	+0.359%	6,201,080	-5.215%
2025-05-12	19.510	19.6000	19.3800	19.49	+1.352%	7,162,424	-4.874%
2025-05-09	19.350	19.3500	19.1700	19.23	-0.259%	8,817,382	-3.588%
2025-05-08	19.270	19.3900	19.1800	19.28	+0.784%	7,649,495	-3.838%
2025-05-07	19.020	19.2650	19.0100	19.13	+0.578%	6,540,502	-3.084%
2025-05-06	19.140	19.1882	18.9350	19.02	-1.246%	5,415,155	-2.524%
2025-05-05	19.240	19.3599	19.1200	19.26	-0.311%	5,136,678	-3.738%
2025-05-02	19.630	19.6300	19.2250	19.32	-0.515%	8,560,560	-4.037%
2025-05-01	19.845	20.1100	19.3850	19.42	-0.918%	9,245,875	-4.531%
2025-04-30	19.475	19.6300	19.0600	19.60	-0.102%	9,147,015	-5.408%
2025-04-29	19.440	19.7100	19.3250	19.62	+0.667%	7,890,749	-5.505%
2025-04-28	19.280	19.5750	19.2500	19.49	+1.458%	6,730,734	-4.874%
2025-04-25	18.990	19.3000	18.9150	19.21	+1.533%	5,779,332	-3.488%
2025-04-24	18.720	18.9900	18.5500	18.92	+1.393%	4,801,660	-2.008%
2025-04-23	18.835	18.8700	18.5400	18.66	+1.745%	8,628,434	-0.643%
2025-04-22	17.850	18.3600	17.7600	18.34	+4.264%	6,374,275	+1.091%
2025-04-21	17.800	17.8600	17.3900	17.59	-1.732%	4,955,303	+5.401%
2025-04-17	17.650	18.0500	17.6000	17.90	+1.531%	6,903,179	+3.575%
2025-04-16	17.960	17.9899	17.6000	17.63	-1.837%	6,073,690	+5.162%
2025-04-15	17.920	18.3150	17.8100	17.96	+0.729%	8,338,812	+3.229%
2025-04-14	17.840	17.9850	17.5050	17.83	+1.886%	10,848,817	+3.982%
2025-04-11	17.300	17.5000	16.5950	17.50	+1.156%	12,518,106	+5.943%
2025-04-10	18.600	18.6300	16.9201	17.30	-8.077%	16,378,071	+7.168%
2025-04-09	17.600	18.9050	16.6500	18.82	+5.434%	19,794,546	-1.488%
2025-04-08	18.740	18.8399	17.6800	17.85	-1.544%	12,184,787	+3.866%
2025-04-07	18.120	19.2900	17.8750	18.13	-3.717%	14,919,615	+2.261%
2025-04-04	19.250	19.3500	18.6400	18.83	-4.075%	15,158,277	-1.540%
2025-04-03	19.770	19.9900	19.5500	19.63	-2.435%	12,227,570	-5.553%
2025-04-02	19.960	20.2000	19.9100	20.12	+0.149%	8,396,223	-7.853%
2025-04-01	20.310	20.3300	19.9200	20.09	-1.083%	7,143,985	-7.715%
2025-03-31	19.790	20.3200	19.6900	20.31	-1.694%	13,029,780	-8.715%
2025-03-28	21.110	21.1350	20.5400	20.66	-2.039%	12,405,127	-10.261%
2025-03-27	21.140	21.3400	21.0100	21.09	-0.284%	7,383,442	-12.091%
2025-03-26	21.400	21.4400	21.0300	21.15	-1.122%	8,149,522	-12.340%
2025-03-25	21.700	21.7250	21.3000	21.39	-1.018%	7,576,771	-13.324%
2025-03-24	21.800	21.8159	21.5300	21.61	-0.323%	6,610,582	-14.206%
2025-03-21	21.660	21.8100	21.5700	21.68	-0.368%	11,937,393	-14.483%
2025-03-20	21.760	21.8300	21.6900	21.76	-0.183%	5,316,690	-14.798%
2025-03-19	21.945	21.9505	21.6500	21.80	-0.547%	6,718,806	-14.954%
2025-03-18	21.860	21.9699	21.7200	21.92	+0.366%	5,528,113	-15.420%
2025-03-17	21.690	21.9100	21.6200	21.84	+1.064%	6,469,878	-15.110%
2025-03-14	21.210	21.6400	21.1900	21.61	+2.417%	6,159,227	-14.206%
2025-03-13	21.430	21.6800	21.0750	21.10	-0.331%	8,674,926	-12.133%
2025-03-12	21.080	21.2800	20.8800	21.17	+0.954%	7,011,899	-12.423%
2025-03-11	21.750	21.7900	20.9400	20.97	-3.230%	11,072,638	-11.588%
2025-03-10	21.780	22.1100	21.6050	21.67	-0.824%	7,815,195	-14.444%
2025-03-07	21.380	21.8700	21.3365	21.85	+2.534%	7,499,487	-15.149%
2025-03-06	21.510	21.6050	21.2300	21.31	-1.752%	6,051,130	-12.999%
2025-03-05	21.410	21.7050	21.3300	21.69	+1.308%	8,214,575	-14.523%
2025-03-04	21.390	21.6900	21.2700	21.41	-1.063%	9,355,777	-13.405%
2025-03-03	21.905	21.9900	21.4850	21.64	-1.457%	7,752,803	-14.325%
2025-02-28	21.740	22.0100	21.6900	21.96	+1.058%	13,255,539	-15.574%
2025-02-27	21.950	21.9500	21.6600	21.73	-0.686%	8,736,209	-14.680%
2025-02-26	21.700	22.0500	21.6800	21.88	+1.016%	11,541,789	-15.265%
2025-02-25	21.650	21.7200	21.3800	21.66	+0.371%	10,370,505	-14.404%
2025-02-24	21.660	21.7300	21.4200	21.58	-0.231%	10,322,407	-14.087%
2025-02-21	21.780	21.8800	21.5700	21.63	-0.460%	13,859,205	-14.286%
2025-02-20	21.550	21.7300	21.5500	21.73	+0.835%	7,330,870	-14.680%
2025-02-19	21.370	21.5900	21.3000	21.55	+0.654%	6,672,681	-13.968%
2025-02-18	21.250	21.5000	21.2400	21.41	+0.848%	9,102,085	-13.405%
2025-02-14	20.980	21.2900	20.9800	21.23	+1.433%	8,090,124	-12.671%
2025-02-13	20.810	20.9500	20.6700	20.93	+1.111%	5,953,941	-11.419%
2025-02-12	20.550	20.7400	20.4500	20.70	-0.289%	7,295,402	-10.435%
2025-02-11	20.670	20.8200	20.6350	20.76	+0.338%	8,156,017	-10.694%
2025-02-10	20.620	20.6900	20.4600	20.69	+0.779%	5,373,286	-10.391%
2025-02-07	20.660	20.7000	20.4300	20.53	-0.773%	7,404,746	-9.693%
2025-02-06	20.590	20.7000	20.5400	20.69	+0.730%	5,642,340	-10.391%
2025-02-05	20.590	20.6350	20.4600	20.54	+0.195%	4,944,212	-9.737%
2025-02-04	20.150	20.5000	20.0700	20.50	+1.435%	4,274,554	-9.561%
2025-02-03	19.930	20.4000	19.8600	20.21	-0.980%	8,066,433	-8.263%
2025-01-31	20.470	20.6900	20.2550	20.41	-0.293%	9,288,488	-9.162%
2025-01-30	20.010	20.4800	20.0000	20.47	+3.593%	10,708,447	-9.428%
2025-01-29	19.870	20.0300	19.6800	19.76	-0.704%	6,179,158	-6.174%
2025-01-28	19.710	19.9400	19.7100	19.90	+0.302%	6,896,669	-6.834%
2025-01-27	19.475	19.8500	19.4700	19.84	+1.848%	6,814,553	-6.552%
2025-01-24	19.350	19.5500	19.3200	19.48	+0.672%	4,460,333	-4.825%
2025-01-23	19.370	19.4500	19.2600	19.35	0.000%	4,565,626	-4.186%
2025-01-22	19.470	19.5300	19.3300	19.35	-0.718%	4,791,119	-4.186%
2025-01-21	19.420	19.5250	19.3700	19.49	+0.880%	5,152,781	-4.874%
2025-01-17	19.280	19.3800	19.2012	19.32	+0.835%	4,557,442	-4.037%
2025-01-16	18.730	19.2300	18.7300	19.16	+2.296%	8,646,781	-3.236%
2025-01-15	18.840	18.8400	18.5100	18.73	+1.849%	4,997,353	-1.014%
2025-01-14	18.140	18.4000	18.1400	18.39	+1.490%	5,384,126	+0.816%
2025-01-13	18.110	18.1600	17.7600	18.12	-0.110%	9,351,818	+2.318%
2025-01-10	18.280	18.3550	18.1100	18.14	-1.999%	6,951,124	+2.205%
2025-01-08	18.500	18.5400	18.3000	18.51	-0.697%	6,558,290	+0.162%
2025-01-07	18.815	18.9300	18.5800	18.64	-0.851%	4,557,983	-0.536%
2025-01-06	19.000	19.0250	18.7800	18.80	-0.948%	4,990,044	-1.383%
2025-01-03	18.440	19.0400	18.4100	18.98	+3.264%	8,264,097	-2.318%
2025-01-02	18.340	18.4900	18.2000	18.38	+0.437%	8,877,627	+0.871%
2024-12-31	18.150	18.3250	18.0300	18.30	-2.191%	9,426,370	+1.311%
2024-12-30	18.920	18.9200	18.6200	18.71	-1.214%	8,448,924	-0.909%
2024-12-27	18.970	19.1399	18.8800	18.94	-0.211%	6,067,107	-2.112%
2024-12-26	19.050	19.1200	18.9500	18.98	-0.836%	6,880,574	-2.318%
2024-12-24	18.980	19.1400	18.9250	19.14	+1.056%	3,363,234	-3.135%
2024-12-23	19.020	19.1200	18.7800	18.94	-0.421%	7,715,382	-2.112%
2024-12-20	18.805	19.3150	18.8050	19.02	+1.332%	24,800,456	-2.524%
2024-12-19	18.970	19.2500	18.7700	18.77	-0.372%	8,271,304	-1.225%
2024-12-18	19.510	19.6700	18.8400	18.84	-3.285%	8,880,615	-1.592%
2024-12-17	19.700	19.8500	19.4700	19.48	-1.417%	7,264,530	-4.825%
2024-12-16	19.770	20.0000	19.7300	19.76	-0.101%	7,069,406	-6.174%
2024-12-13	19.700	19.8600	19.6600	19.78	+0.101%	5,463,447	-6.269%
2024-12-12	19.710	19.9100	19.6500	19.76	0.000%	4,636,946	-6.174%
2024-12-11	19.860	19.9400	19.6800	19.76	-0.252%	4,709,598	-6.174%
2024-12-10	19.860	20.1000	19.7600	19.81	-0.402%	5,416,022	-6.411%
2024-12-09	19.760	20.1000	19.7600	19.89	+0.252%	5,187,471	-6.787%
2024-12-06	19.700	19.8800	19.7000	19.84	+1.224%	5,199,291	-6.552%
2024-12-05	19.600	19.7500	19.5750	19.60	-0.153%	3,472,211	-5.408%
2024-12-04	19.750	19.7700	19.6100	19.63	-0.557%	3,229,606	-5.553%
2024-12-03	19.980	20.0200	19.7100	19.74	-0.904%	3,229,014	-6.079%
2024-12-02	19.880	19.9800	19.7100	19.92	-0.050%	6,431,948	-6.928%
2024-11-29	19.850	20.0100	19.8500	19.93	+0.555%	3,779,604	-6.974%
2024-11-27	19.770	19.9850	19.7700	19.82	+0.558%	4,743,167	-6.458%
2024-11-26	19.870	19.9000	19.5900	19.71	-0.905%	6,660,780	-5.936%
2024-11-25	19.940	20.0450	19.8600	19.89	+0.404%	12,268,997	-6.787%
2024-11-22	19.780	19.9500	19.7500	19.81	+0.152%	5,669,855	-6.411%
2024-11-21	19.500	19.8100	19.4800	19.78	+1.592%	4,290,095	-6.269%
2024-11-20	19.700	19.7200	19.3600	19.47	-1.418%	5,280,064	-4.777%
2024-11-19	19.630	19.8900	19.6210	19.75	+0.152%	4,919,129	-6.127%
2024-11-18	19.620	19.8000	19.5100	19.72	+0.152%	5,180,528	-5.984%
2024-11-15	19.500	19.7200	19.4500	19.69	+0.510%	4,637,447	-5.841%
2024-11-14	19.660	19.7450	19.5400	19.59	-0.153%	3,350,546	-5.360%
2024-11-13	19.600	19.7299	19.5300	19.62	+0.719%	4,031,240	-5.505%
2024-11-12	19.700	19.7400	19.4200	19.48	-1.765%	4,168,535	-4.825%
2024-11-11	19.880	19.9600	19.7600	19.83	0.000%	5,487,124	-6.505%
2024-11-08	19.540	20.0300	19.5100	19.83	+1.849%	8,341,781	-6.505%
2024-11-07	19.140	19.4800	19.1100	19.47	+2.205%	7,063,329	-4.777%
2024-11-06	19.160	19.3400	18.6150	19.05	-1.142%	9,935,237	-2.677%
2024-11-05	19.040	19.2900	19.0100	19.27	+1.208%	2,863,387	-3.788%
2024-11-04	19.040	19.1300	18.9600	19.04	+0.422%	4,820,995	-2.626%
2024-11-01	19.200	19.2800	18.9200	18.96	-0.263%	6,328,504	-2.215%
2024-10-31	19.340	19.4300	19.0100	19.01	-1.655%	9,946,247	-2.472%
2024-10-30	19.230	19.3750	19.1900	19.33	+0.782%	8,316,485	-4.087%
2024-10-29	19.120	19.2357	18.7180	19.18	0.000%	7,953,610	-3.337%
2024-10-28	19.540	19.5500	19.1112	19.18	-1.591%	7,505,722	-3.337%
2024-10-25	19.770	19.8900	19.4600	19.49	-1.066%	5,439,137	-4.874%
2024-10-24	19.490	19.7250	19.3500	19.70	+0.767%	6,226,906	-5.888%
2024-10-23	19.570	19.7299	19.4600	19.55	-0.458%	5,777,492	-5.166%
2024-10-22	19.820	19.8550	19.5400	19.64	-1.108%	4,487,854	-5.601%
2024-10-21	20.230	20.2900	19.8500	19.86	-2.071%	4,352,167	-6.647%
2024-10-18	20.200	20.3700	20.1800	20.28	+0.645%	3,973,001	-8.580%
2024-10-17	20.170	20.2100	20.0950	20.15	-0.050%	3,148,168	-7.990%
2024-10-16	20.080	20.1950	20.0300	20.16	+1.002%	3,620,528	-8.036%
2024-10-15	19.780	20.0700	19.7800	19.96	+0.961%	4,331,997	-7.114%
2024-10-14	19.600	19.8000	19.5400	19.77	+0.713%	3,801,545	-6.222%
2024-10-11	19.850	19.8700	19.6000	19.63	-0.959%	4,322,013	-5.553%
2024-10-10	19.600	19.8200	19.5100	19.82	+0.763%	3,908,998	-6.458%
2024-10-09	19.660	19.8000	19.6007	19.67	0.000%	4,006,276	-5.745%
2024-10-08	19.460	19.6800	19.3800	19.67	+1.601%	4,490,140	-5.745%
2024-10-07	19.590	19.6300	19.2700	19.36	-1.375%	4,612,669	-4.236%
2024-10-04	19.670	19.7350	19.4500	19.63	-0.203%	5,789,823	-5.553%
2024-10-03	19.550	19.7000	19.2900	19.67	+0.408%	7,375,199	-5.745%
2024-10-02	19.580	19.7000	19.5400	19.59	-0.305%	4,401,942	-5.360%
2024-10-01	20.050	20.0500	19.5600	19.65	-2.093%	9,180,046	-5.649%
2024-09-30	19.970	20.1000	19.8600	20.07	-2.856%	9,241,351	-7.623%
2024-09-27	20.620	20.7000	20.4300	20.66	+1.275%	6,537,792	-10.261%
2024-09-26	20.500	20.5100	20.2600	20.40	+0.493%	6,759,804	-9.118%
2024-09-25	20.450	20.5050	20.3000	20.30	-1.313%	8,211,010	-8.670%
2024-09-24	20.370	20.6500	20.3700	20.57	+1.280%	6,993,656	-9.869%
2024-09-23	20.800	20.8500	20.2500	20.31	-2.730%	9,975,921	-8.715%
2024-09-20	20.900	21.0300	20.8200	20.88	+0.385%	8,006,567	-11.207%
2024-09-19	21.090	21.1100	20.7750	20.80	-0.096%	7,353,651	-10.865%
2024-09-18	20.740	20.9900	20.5800	20.82	+0.531%	7,081,309	-10.951%
2024-09-17	20.880	20.9200	20.6700	20.71	-0.624%	5,962,996	-10.478%
2024-09-16	20.500	20.8650	20.4200	20.84	+1.907%	7,087,844	-11.036%
2024-09-13	20.450	20.5000	20.3450	20.45	+0.640%	6,655,654	-9.340%
2024-09-12	20.230	20.3800	20.1700	20.32	+0.495%	4,548,120	-8.760%
2024-09-11	20.230	20.2680	20.0300	20.22	-0.394%	3,392,565	-8.309%
2024-09-10	20.270	20.3800	20.2300	20.30	+0.396%	6,295,930	-8.670%
2024-09-09	20.210	20.3200	20.1600	20.22	+0.248%	6,091,728	-8.309%
2024-09-06	20.210	20.2700	20.0100	20.17	+0.149%	6,351,503	-8.081%
2024-09-05	20.090	20.2100	20.0400	20.14	+0.700%	6,656,958	-7.944%
2024-09-04	20.100	20.1500	19.9350	20.00	-0.498%	3,248,091	-7.300%
2024-09-03	20.100	20.1999	20.0500	20.10	-0.298%	3,845,130	-7.761%
2024-08-30	20.140	20.2500	20.0300	20.16	+0.549%	5,580,970	-8.036%
2024-08-29	20.030	20.1050	19.9400	20.05	+0.300%	3,301,988	-7.531%
2024-08-28	19.970	20.0650	19.8400	19.99	+0.201%	4,039,747	-7.254%
2024-08-27	20.040	20.1500	19.9400	19.95	-0.894%	3,212,875	-7.068%
2024-08-26	20.110	20.3100	20.1000	20.13	+0.600%	4,118,044	-7.899%
2024-08-23	20.000	20.1700	19.9200	20.01	+0.654%	3,698,028	-7.346%
2024-08-22	20.100	20.1500	19.8550	19.88	-0.897%	2,330,415	-6.740%
2024-08-21	20.200	20.2200	20.0050	20.06	-0.447%	3,716,651	-7.577%
2024-08-20	20.230	20.3050	20.0750	20.15	-0.788%	3,167,443	-7.990%
2024-08-19	20.160	20.3100	20.1600	20.31	+0.995%	4,846,831	-8.715%
2024-08-16	19.900	20.1400	19.9000	20.11	+0.752%	4,587,414	-7.807%
2024-08-15	20.060	20.0600	19.8400	19.96	+0.402%	3,849,650	-7.114%
2024-08-14	19.870	19.9000	19.7300	19.88	+0.252%	2,730,546	-6.740%
2024-08-13	19.870	19.9300	19.8000	19.83	+0.456%	3,431,224	-6.505%
2024-08-12	19.980	20.0200	19.7100	19.74	-1.399%	2,403,447	-6.079%
2024-08-09	20.040	20.0600	19.8900	20.02	0.000%	2,803,547	-7.393%
2024-08-08	19.890	20.0650	19.7800	20.02	+1.418%	3,744,983	-7.393%
2024-08-07	19.980	20.1250	19.7200	19.74	-0.101%	5,198,069	-6.079%
2024-08-06	19.350	19.8850	19.2600	19.76	+2.756%	5,028,289	-6.174%
2024-08-05	18.980	19.5300	18.7910	19.23	-2.682%	6,225,778	-3.588%
2024-08-02	19.665	19.8350	19.4800	19.76	-0.604%	4,396,355	-6.174%
2024-08-01	19.990	20.0650	19.6850	19.88	-0.151%	3,577,897	-6.740%
2024-07-31	20.470	20.4700	19.8700	19.91	-0.995%	6,013,343	-6.881%
2024-07-30	20.060	20.1568	20.0100	20.11	+0.701%	5,307,299	-7.807%
2024-07-29	19.950	20.1450	19.9150	19.97	+0.554%	3,179,834	-7.161%
2024-07-26	19.930	19.9300	19.6300	19.86	+1.120%	2,837,937	-6.647%
2024-07-25	19.800	20.0000	19.5700	19.64	-1.307%	4,687,788	-5.601%
2024-07-24	20.140	20.3350	19.8600	19.90	-2.067%	4,328,731	-6.834%
2024-07-23	20.090	20.3700	20.0700	20.32	+0.495%	3,277,404	-8.760%
2024-07-22	20.080	20.2800	20.0300	20.22	+0.747%	4,199,419	-8.309%
2024-07-19	20.120	20.2300	19.9200	20.07	-0.348%	3,625,232	-7.623%
2024-07-18	20.360	20.6350	20.0900	20.14	-1.371%	3,392,540	-7.944%
2024-07-17	20.610	20.8200	20.4200	20.42	-1.495%	3,826,896	-9.207%
2024-07-16	20.450	20.7650	20.4150	20.73	+1.717%	3,729,178	-10.564%
2024-07-15	20.380	20.5900	20.2800	20.38	-0.196%	4,977,876	-9.028%
2024-07-12	20.000	20.5100	19.9900	20.42	+2.459%	7,111,636	-9.207%
2024-07-11	19.625	19.9400	19.6000	19.93	+2.838%	4,648,514	-6.974%
2024-07-10	19.110	19.4000	19.0500	19.38	+1.893%	3,349,234	-4.334%
2024-07-09	18.990	19.0600	18.8200	19.02	+0.158%	2,876,422	-2.524%
2024-07-08	19.050	19.1100	18.9800	18.99	-0.105%	2,468,537	-2.370%
2024-07-05	18.950	19.0150	18.8700	19.01	+0.317%	2,989,925	-2.472%
2024-07-03	18.980	19.0900	18.8650	18.95	0.000%	2,491,677	-2.164%
2024-07-02	18.660	19.0050	18.6500	18.95	+1.554%	3,423,603	-2.164%
2024-07-01	19.050	19.0500	18.5600	18.66	-2.099%	6,123,848	-0.643%
2024-06-28	19.190	19.2100	18.9400	19.06	-3.150%	8,824,430	-2.728%
2024-06-27	19.960	20.0000	19.6100	19.68	-1.205%	5,615,357	-5.793%
2024-06-26	20.010	20.0500	19.8600	19.92	-0.648%	3,763,596	-6.928%
2024-06-25	20.170	20.1700	20.0200	20.05	-0.595%	4,024,128	-7.531%
2024-06-24	20.020	20.2100	19.9850	20.17	+0.900%	3,074,359	-8.081%
2024-06-21	19.990	20.0400	19.9100	19.99	+0.251%	7,423,609	-7.254%
2024-06-20	19.900	20.0700	19.8900	19.94	+0.100%	2,731,903	-7.021%
2024-06-18	20.090	20.1700	19.9000	19.92	-0.945%	3,047,841	-6.928%
2024-06-17	20.100	20.2000	19.9650	20.11	-0.544%	3,219,884	-7.807%
2024-06-14	20.010	20.2300	19.9500	20.22	+0.347%	2,021,593	-8.309%
2024-06-13	19.850	20.1700	19.8100	20.15	+1.358%	2,610,828	-7.990%
2024-06-12	19.950	20.0900	19.8073	19.88	+2.211%	3,653,633	-6.740%
2024-06-11	19.600	19.6500	19.3500	19.45	-1.018%	3,280,200	-4.679%
2024-06-10	19.590	19.7550	19.5100	19.65	-0.456%	2,148,258	-5.649%
2024-06-07	19.650	19.8400	19.6300	19.74	-0.854%	2,493,255	-6.079%
2024-06-06	19.970	20.0500	19.8600	19.91	-0.400%	2,321,903	-6.881%
2024-06-05	19.820	20.0500	19.6900	19.99	+1.062%	2,469,366	-7.254%
2024-06-04	19.800	19.9200	19.7200	19.78	-0.703%	2,730,387	-6.269%
2024-06-03	19.820	19.9200	19.6900	19.92	+1.117%	2,408,910	-6.928%
2024-05-31	19.470	19.7100	19.4300	19.70	+1.337%	4,328,339	-5.888%
2024-05-30	19.320	19.4400	19.3100	19.44	+1.145%	2,627,418	-4.630%
2024-05-29	19.110	19.2300	19.0188	19.22	-0.620%	2,933,141	-3.538%
2024-05-28	19.510	19.6100	19.3200	19.34	-0.719%	2,387,326	-4.137%
2024-05-24	19.400	19.4850	19.3150	19.48	+0.828%	2,073,041	-4.825%
2024-05-23	19.890	19.9000	19.2800	19.32	-2.866%	2,955,451	-4.037%
2024-05-22	20.100	20.1350	19.8350	19.89	-1.388%	2,447,936	-6.787%
2024-05-21	20.090	20.2000	20.0550	20.17	+0.249%	2,309,068	-8.081%
2024-05-20	20.360	20.3900	20.1000	20.12	-1.130%	3,003,682	-7.853%
2024-05-17	20.370	20.3850	20.2650	20.35	+0.148%	1,811,877	-8.894%
2024-05-16	20.330	20.4200	20.2600	20.32	-0.343%	2,382,513	-8.760%
2024-05-15	20.410	20.5300	20.2800	20.39	+1.141%	2,871,345	-9.073%
2024-05-14	20.040	20.1800	20.0300	20.16	+1.103%	3,207,304	-8.036%
2024-05-13	20.000	20.1300	19.8800	19.94	-0.150%	2,365,685	-7.021%
2024-05-10	19.900	19.9800	19.8600	19.97	+0.655%	2,165,377	-7.161%
2024-05-09	19.670	19.8600	19.6700	19.84	+0.813%	2,069,506	-6.552%
2024-05-08	19.500	19.7700	19.4850	19.68	+0.204%	2,234,739	-5.793%
2024-05-07	19.700	19.8299	19.5700	19.64	+0.102%	4,064,128	-5.601%
2024-05-06	19.510	19.6400	19.4800	19.62	+1.395%	2,817,091	-5.505%
2024-05-03	19.400	19.5600	19.2150	19.35	+1.468%	3,025,939	-4.186%
2024-05-02	19.120	19.1700	18.9200	19.07	+0.527%	3,215,059	-2.779%
2024-05-01	18.720	19.2506	18.7200	18.97	+1.227%	3,216,772	-2.267%
2024-04-30	19.080	19.0900	18.7200	18.74	-1.833%	4,636,076	-1.067%
2024-04-29	18.970	19.2300	18.9200	19.09	+1.112%	4,171,256	-2.881%
2024-04-26	18.770	19.0800	18.7300	18.88	+1.017%	4,855,810	-1.801%
2024-04-25	18.600	18.8650	18.5000	18.69	+0.592%	5,579,046	-0.803%
2024-04-24	18.500	18.6297	18.3300	18.58	-0.322%	2,917,279	-0.215%
2024-04-23	18.280	18.7750	18.2100	18.64	+1.691%	2,823,990	-0.536%
2024-04-22	18.290	18.4600	18.2200	18.33	+0.549%	2,551,608	+1.146%
2024-04-19	17.980	18.2550	17.9750	18.23	+1.334%	2,054,096	+1.700%
2024-04-18	17.960	18.1250	17.8900	17.99	+0.615%	2,487,819	+3.057%
2024-04-17	17.840	18.0600	17.8200	17.88	+0.960%	2,429,186	+3.691%
2024-04-16	17.970	18.0100	17.6690	17.71	-1.720%	3,245,765	+4.687%
2024-04-15	18.510	18.6000	17.8400	18.02	-2.278%	3,506,645	+2.886%
2024-04-12	18.500	18.6200	18.4100	18.44	-0.753%	2,566,408	+0.542%
2024-04-11	18.680	18.7200	18.3650	18.58	-0.054%	3,897,933	-0.215%
2024-04-10	19.000	19.0800	18.3300	18.59	-4.372%	6,233,095	-0.269%
2024-04-09	19.380	19.4500	19.2700	19.44	+0.621%	1,854,265	-4.630%
2024-04-08	19.300	19.3600	19.1100	19.32	+0.468%	2,493,939	-4.037%
2024-04-05	19.070	19.2800	18.9700	19.23	+0.104%	2,327,717	-3.588%
2024-04-04	19.450	19.5732	19.1900	19.21	-0.415%	2,507,303	-3.488%
2024-04-03	19.250	19.3550	19.1450	19.29	-0.052%	2,464,647	-3.888%
2024-04-02	19.360	19.5450	19.2800	19.30	-0.720%	3,717,160	-3.938%
2024-04-01	19.650	19.6800	19.3050	19.44	-1.270%	2,645,420	-4.630%
2024-03-28	19.405	19.7200	19.4000	19.69	+1.286%	3,380,883	-5.841%
2024-03-27	19.130	19.4400	19.0900	19.44	-1.470%	3,280,185	-4.630%
2024-03-26	20.180	20.1800	19.7200	19.73	-1.938%	4,832,448	-6.031%
2024-03-25	20.000	20.1700	19.9850	20.12	+0.802%	2,998,885	-7.853%
2024-03-22	20.070	20.1300	19.9500	19.96	-0.250%	2,903,677	-7.114%
2024-03-21	19.950	20.1200	19.8800	20.01	+0.806%	3,544,938	-7.346%
2024-03-20	19.560	19.9400	19.5200	19.85	+1.224%	3,790,898	-6.599%
2024-03-19	19.480	19.6700	19.4240	19.61	+0.667%	2,985,591	-5.456%
2024-03-18	19.510	19.6050	19.3900	19.48	0.000%	2,585,853	-4.825%
2024-03-15	19.290	19.6050	19.2400	19.48	+0.361%	7,825,943	-4.825%
2024-03-14	19.850	19.9100	19.3500	19.41	-2.609%	3,696,880	-4.482%
2024-03-13	19.790	20.0000	19.7600	19.93	+0.809%	3,718,009	-6.974%
2024-03-12	19.800	19.9100	19.6550	19.77	-0.202%	2,718,532	-6.222%
2024-03-11	19.620	19.8900	19.5800	19.81	+0.866%	2,575,310	-6.411%
2024-03-08	19.730	19.9550	19.5450	19.64	+0.102%	3,692,664	-5.601%
2024-03-07	19.590	19.7000	19.4900	19.62	+1.030%	3,748,168	-5.505%
2024-03-06	19.410	19.5700	19.2500	19.42	+1.093%	3,705,812	-4.531%
2024-03-05	19.050	19.3200	19.0500	19.21	+0.418%	2,809,903	-3.488%
2024-03-04	19.350	19.3800	19.1200	19.13	-0.829%	3,563,545	-3.084%
2024-03-01	19.090	19.3200	18.9500	19.29	+1.048%	3,447,896	-3.888%
2024-02-29	18.880	19.1100	18.8000	19.09	+1.813%	4,982,127	-2.881%
2024-02-28	18.780	18.9000	18.7200	18.75	-0.846%	2,939,070	-1.120%
2024-02-27	18.930	18.9600	18.7740	18.91	+0.425%	2,439,481	-1.957%
2024-02-26	18.830	19.0000	18.7200	18.83	-0.265%	2,712,129	-1.540%
2024-02-23	18.770	18.9800	18.7200	18.88	+0.909%	3,244,211	-1.801%
2024-02-22	18.740	18.8750	18.6750	18.71	-0.160%	2,374,997	-0.909%
2024-02-21	18.670	18.7700	18.5650	18.74	+0.214%	2,684,028	-1.067%
2024-02-20	18.550	18.7100	18.4342	18.70	+0.214%	3,301,226	-0.856%
2024-02-16	18.660	18.8900	18.5599	18.66	-1.165%	6,556,241	-0.643%
2024-02-15	18.500	19.0000	18.4900	18.88	+2.832%	4,104,217	-1.801%
2024-02-14	18.600	18.6300	18.3300	18.36	-0.054%	4,461,203	+0.980%
2024-02-13	18.580	18.6150	18.2800	18.37	-3.721%	4,802,166	+0.925%
2024-02-12	18.880	19.1900	18.7500	19.08	+0.846%	3,465,782	-2.830%
2024-02-09	18.860	18.9900	18.7600	18.92	+0.585%	2,907,409	-2.008%
2024-02-08	18.720	18.9300	18.5350	18.81	+1.238%	6,224,274	-1.435%
2024-02-07	18.950	18.9700	18.4600	18.58	-1.745%	5,337,255	-0.215%
2024-02-06	18.900	19.0700	18.8200	18.91	+0.053%	3,354,772	-1.957%
2024-02-05	19.000	19.0300	18.5600	18.90	-1.869%	5,294,193	-1.905%
2024-02-02	19.270	19.3850	19.0500	19.26	-1.584%	5,524,366	-3.738%
2024-02-01	19.300	19.6075	18.9500	19.57	+1.980%	5,715,444	-5.263%
2024-01-31	19.800	19.9000	19.1450	19.19	-2.092%	5,617,751	-3.387%
2024-01-30	19.850	19.8700	19.5800	19.60	-1.557%	3,208,497	-5.408%
2024-01-29	19.700	19.9900	19.6250	19.91	+1.530%	3,916,185	-6.881%
2024-01-26	19.690	19.7700	19.5807	19.61	-0.153%	2,323,317	-5.456%
2024-01-25	19.620	19.6800	19.4000	19.64	+0.977%	2,541,411	-5.601%
2024-01-24	19.520	19.6750	19.4050	19.45	+0.361%	2,846,720	-4.679%
2024-01-23	19.250	19.4000	19.0686	19.38	+0.728%	3,345,297	-4.334%
2024-01-22	19.370	19.5350	19.1250	19.24	-0.311%	3,110,976	-3.638%
2024-01-19	19.240	19.3000	18.8900	19.30	+0.573%	2,894,687	-3.938%
2024-01-18	19.140	19.2500	18.8800	19.19	+0.629%	2,815,402	-3.387%
2024-01-17	19.020	19.2650	18.9500	19.07	-1.396%	2,763,408	-2.779%
2024-01-16	19.460	19.5500	19.2250	19.34	-1.527%	2,406,919	-4.137%
2024-01-12	19.700	20.0200	19.5701	19.64	+0.409%	3,072,584	-5.601%
2024-01-11	19.380	19.5600	19.0600	19.56	+0.256%	3,268,950	-5.215%
2024-01-10	19.590	19.6700	19.4450	19.51	-0.051%	2,607,490	-4.972%
2024-01-09	19.400	19.6050	19.3550	19.52	-0.408%	2,688,623	-5.020%
2024-01-08	19.090	19.6000	18.9800	19.60	+2.618%	3,185,738	-5.408%
2024-01-05	18.630	19.2300	18.5800	19.10	+2.194%	7,419,646	-2.932%
2024-01-04	18.870	18.9000	18.6900	18.69	-1.216%	3,925,374	-0.803%
2024-01-03	19.010	19.0700	18.5800	18.92	-1.765%	3,864,673	-2.008%
2024-01-02	19.190	19.3900	19.0800	19.26	-0.568%	5,656,469	-3.738%
2023-12-29	19.700	19.8050	19.3600	19.37	-2.565%	5,038,712	-4.285%
2023-12-28	19.840	19.8992	19.7100	19.88	-3.166%	4,645,369	-6.740%
2023-12-27	20.550	20.6000	20.4100	20.53	+0.146%	5,903,816	-9.693%
2023-12-26	20.300	20.5995	20.3000	20.50	+1.185%	4,079,621	-9.561%
2023-12-22	20.340	20.4750	20.1700	20.26	-0.197%	3,417,205	-8.490%
2023-12-21	20.140	20.3000	20.0800	20.30	+1.602%	4,003,005	-8.670%
2023-12-20	20.200	20.4350	19.9213	19.98	-1.040%	5,224,354	-7.207%
2023-12-19	19.980	20.2300	19.9680	20.19	+1.457%	3,761,056	-8.172%
2023-12-18	20.000	20.0250	19.8000	19.90	-0.251%	3,573,103	-6.834%
2023-12-15	20.120	20.1700	19.7350	19.95	-0.894%	11,965,669	-7.068%
2023-12-14	19.620	20.4000	19.5500	20.13	+4.409%	8,176,421	-7.899%
2023-12-13	18.440	19.3100	18.3700	19.28	+4.897%	6,830,705	-3.838%
2023-12-12	18.300	18.5000	18.2100	18.38	+0.437%	3,170,326	+0.871%
2023-12-11	18.290	18.4300	18.1700	18.30	-0.055%	4,113,945	+1.311%
2023-12-08	17.950	18.4698	17.9400	18.31	+1.440%	4,152,035	+1.256%
2023-12-07	17.930	18.1000	17.9000	18.05	+0.669%	4,130,524	+2.715%
2023-12-06	18.470	18.5300	17.9050	17.93	-2.342%	4,365,777	+3.402%
2023-12-05	18.530	18.5950	18.3100	18.36	-0.917%	3,555,848	+0.980%
2023-12-04	18.410	18.5500	18.3000	18.53	+0.162%	5,667,678	+0.054%
2023-12-01	18.070	18.5100	17.9700	18.50	+2.380%	6,052,471	+0.216%
2023-11-30	18.150	18.1650	17.9400	18.07	-0.166%	8,180,297	+2.601%

.dark-mode .q6K7ZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6K7ZS{ color: #333333; background-color: white; border: 2px solid #333333; }NLYAnnaly Capital Management. Inc.stock NYSE

NLY
Annaly Capital Management. Inc.
stock NYSE