S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Annaly Capital Management Inc (NLY-I)
Annaly Capital Management Inc (NLY-I) Historical

NLY-I Annaly Capital Management Inc

25.34

-0.01 (-0.04%)

Last Updated: 14:37:46

Delayed by 15 minutes

NLY-I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	25.35	0.10	0.40%	25.25	25.35	25.25	33,867
May 09 2024	25.25	-0.01	-0.04%	25.25	25.30	25.25	37,564
May 08 2024	25.26	0.01	0.04%	25.23	25.30	25.23	28,433
May 07 2024	25.25	0.00	0.02%	25.30	25.33	25.23	21,420
May 06 2024	25.25	-0.02	-0.10%	25.25	25.30	25.24	23,845
May 03 2024	25.27	0.06	0.24%	25.21	25.27	25.20	8,986
May 02 2024	25.21	0.01	0.04%	25.24	25.25	25.16	30,739
May 01 2024	25.20	0.11	0.44%	25.05	25.20	25.05	25,326
Apr 30 2024	25.09	0.08	0.32%	25.02	25.14	25.01	27,780
Apr 29 2024	25.01	0.03	0.12%	24.98	25.15	24.98	19,286
Apr 26 2024	24.98	-0.21	-0.83%	25.11	25.17	24.98	19,840
Apr 25 2024	25.19	0.14	0.56%	25.05	25.19	24.92	21,345
Apr 24 2024	25.05	0.06	0.24%	24.99	25.05	24.94	16,987
Apr 23 2024	24.99	0.01	0.04%	24.93	25.07	24.93	17,192
Apr 22 2024	24.98	-0.04	-0.16%	25.03	25.09	24.92	28,987
Apr 19 2024	25.02	0.12	0.48%	24.88	25.13	24.86	25,908
Apr 18 2024	24.90	-0.10	-0.40%	25.00	25.00	24.87	30,094
Apr 17 2024	25.00	0.09	0.36%	24.93	25.07	24.89	23,993
Apr 16 2024	24.91	-0.21	-0.84%	25.04	25.06	24.85	39,435
Apr 15 2024	25.12	-0.04	-0.16%	25.16	25.16	24.96	52,198
Apr 12 2024	25.16	0.07	0.28%	24.96	25.18	24.96	14,674
Apr 11 2024	25.09	-0.02	-0.08%	25.07	25.16	25.03	24,702
Apr 10 2024	25.11	-0.04	-0.16%	25.15	25.20	24.97	31,115
Apr 09 2024	25.15	-0.09	-0.36%	25.21	25.25	25.07	31,472
Apr 08 2024	25.24	0.04	0.16%	25.20	25.28	25.14	51,595
Apr 05 2024	25.20	0.03	0.12%	25.12	25.36	25.12	25,703
Apr 04 2024	25.17	0.02	0.08%	25.10	25.23	25.10	19,853
Apr 03 2024	25.15	0.13	0.52%	25.07	25.19	25.07	23,196
Apr 02 2024	25.02	-0.02	-0.08%	24.96	25.09	24.95	37,784
Apr 01 2024	25.04	0.21	0.85%	24.88	25.05	24.88	42,477
Mar 28 2024	24.83	-0.16	-0.64%	25.09	25.10	24.83	127,787
Mar 27 2024	24.99	0.01	0.04%	24.98	25.06	24.98	31,994
Mar 26 2024	24.98	-0.02	-0.08%	25.00	25.00	24.97	15,489
Mar 25 2024	25.00	0.02	0.08%	24.95	25.02	24.92	31,159
Mar 22 2024	24.98	0.08	0.32%	24.98	25.00	24.95	29,746
Mar 21 2024	24.90	0.00	0.00%	24.90	24.99	24.86	57,563
Mar 20 2024	24.90	0.00	0.00%	24.90	24.99	24.89	51,140
Mar 19 2024	24.90	0.00	0.00%	24.90	25.02	24.85	63,667
Mar 18 2024	24.90	-0.02	-0.08%	24.93	24.99	24.88	103,059
Mar 15 2024	24.92	-0.10	-0.40%	25.02	25.04	24.92	67,347
Mar 14 2024	25.02	0.04	0.16%	24.92	25.03	24.86	28,429
Mar 13 2024	24.98	0.00	0.00%	24.89	25.10	24.88	32,628
Mar 12 2024	24.98	0.01	0.04%	24.95	25.05	24.83	31,294
Mar 11 2024	24.97	-0.03	-0.12%	25.00	25.12	24.96	18,310
Mar 08 2024	25.00	0.05	0.20%	24.95	25.00	24.95	35,965
Mar 07 2024	24.95	0.00	0.00%	24.91	24.98	24.91	30,469
Mar 06 2024	24.95	0.03	0.12%	24.92	24.95	24.86	35,363
Mar 05 2024	24.92	0.03	0.12%	24.96	24.96	24.84	22,278
Mar 04 2024	24.89	-0.06	-0.24%	24.83	24.93	24.80	26,065
Mar 01 2024	24.95	0.13	0.52%	24.73	24.96	24.70	32,619
Feb 29 2024	24.82	-0.40	-1.59%	24.98	25.03	24.76	76,885
Feb 28 2024	25.22	0.13	0.52%	25.05	25.29	25.03	32,337
Feb 27 2024	25.09	-0.10	-0.40%	25.19	25.19	25.08	24,369
Feb 26 2024	25.19	-0.08	-0.32%	25.22	25.26	25.13	35,587
Feb 23 2024	25.27	0.12	0.48%	25.15	25.30	25.11	25,426
Feb 22 2024	25.15	0.03	0.12%	25.08	25.19	25.08	14,558
Feb 21 2024	25.12	0.01	0.02%	25.14	25.14	25.07	10,128
Feb 20 2024	25.12	0.05	0.22%	25.05	25.12	25.03	18,054
Feb 16 2024	25.06	-0.09	-0.36%	25.10	25.12	25.01	16,222
Feb 15 2024	25.15	0.10	0.40%	25.01	25.17	25.00	20,927
Feb 14 2024	25.05	0.05	0.20%	25.00	25.08	25.00	19,880
Feb 13 2024	25.00	-0.23	-0.91%	25.16	25.22	24.96	21,076

Annaly Capital Management

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions