Get the Stockscreener App
19.68
0.87%
0.215
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Annaly Capital Management Inc Stock (NLY) Price History
The historical daily chart and data for Annaly Capital Management Inc stock (NLY), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $19.68.
- Annaly Capital Management Inc all-time high stock price is $50.92, occurred on June 26, 2017.
- The lowest Annaly Capital Management Inc stock price recorded was $14.08 on March 18, 2020. Since then, Annaly Capital Management Inc's stock price has risen over 39.81% to $19.68 now.
- The 52-week high stock price for NLY is $21.11, representing a 7.24% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for NLY is $17.23, indicating a -12.50% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Annaly Capital Management Inc (NLY) stock in the beginning of 2023 was $32.16. The stock closed the year at $21.08, a loss of over -34.45% for the year.
The table below shows more information about NLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $19.68 | $19.48 | $0.205 | 488,032.0 | +1.03% |
| Nov 20, 2024 | $19.72 | $19.36 | $0.36 | 5,169,884.0 | -1.42% |
| Nov 19, 2024 | $19.89 | $19.62 | $0.269 | 4,917,007.0 | +0.15% |
| Nov 18, 2024 | $19.80 | $19.51 | $0.29 | 5,180,014.0 | +0.15% |
| Nov 15, 2024 | $19.72 | $19.45 | $0.27 | 4,632,702.0 | +0.51% |
| Nov 14, 2024 | $19.75 | $19.54 | $0.205 | 3,349,426.0 | -0.15% |
| Nov 13, 2024 | $19.73 | $19.53 | $0.1999 | 4,028,822.0 | +0.72% |
| Nov 12, 2024 | $19.74 | $19.42 | $0.32 | 4,163,889.0 | -1.77% |
| Nov 11, 2024 | $19.96 | $19.76 | $0.20 | 5,440,753.0 | +0.00% |
| Nov 08, 2024 | $20.03 | $19.51 | $0.52 | 8,340,147.0 | +1.85% |
| Nov 07, 2024 | $19.48 | $19.11 | $0.37 | 7,057,802.0 | +2.20% |
| Nov 06, 2024 | $19.34 | $18.61 | $0.725 | 9,932,071.0 | -1.14% |
| Nov 05, 2024 | $19.29 | $19.01 | $0.28 | 2,858,822.0 | +1.21% |
| Nov 04, 2024 | $19.13 | $18.96 | $0.17 | 4,820,927.0 | +0.42% |
| Nov 01, 2024 | $19.28 | $18.92 | $0.36 | 6,323,156.0 | -0.26% |
| Oct 31, 2024 | $19.43 | $19.01 | $0.42 | 9,941,791.0 | -1.66% |
| Oct 30, 2024 | $19.38 | $19.19 | $0.185 | 8,232,488.0 | +0.78% |
| Oct 29, 2024 | $19.24 | $18.72 | $0.5177 | 7,951,905.0 | +0.00% |
| Oct 28, 2024 | $19.55 | $19.11 | $0.4388 | 7,500,854.0 | -1.59% |
| Oct 25, 2024 | $19.89 | $19.46 | $0.43 | 5,430,573.0 | -1.07% |
| Oct 24, 2024 | $19.73 | $19.35 | $0.375 | 6,224,070.0 | +0.77% |
| Oct 23, 2024 | $19.73 | $19.46 | $0.2699 | 5,771,837.0 | -0.46% |
| Oct 22, 2024 | $19.86 | $19.54 | $0.315 | 4,482,564.0 | -1.11% |
Annaly Capital Management Inc Stock (NLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Annaly Capital Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Annaly Capital Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Annaly Capital Management Inc Stock (NLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.03 | $18.61 | $1.42 | 76,703,454.0 | +3.47% |
| Oct, 2024 | $20.37 | $18.72 | $1.65 | 126,800,025.0 | -5.28% |
| Sep, 2024 | $21.11 | $19.86 | $1.25 | 131,688,062.0 | -0.45% |
| Aug, 2024 | $20.31 | $18.79 | $1.52 | 85,816,702.0 | +1.26% |
| Jul, 2024 | $20.82 | $18.56 | $2.26 | 88,465,138.0 | +4.46% |
| Jun, 2024 | $20.23 | $18.94 | $1.29 | 67,810,279.0 | -3.25% |
| May, 2024 | $20.53 | $18.72 | $1.81 | 59,905,413.0 | +5.12% |
| Apr, 2024 | $19.68 | $17.67 | $2.01 | 71,696,662.0 | -4.82% |
| Mar, 2024 | $20.18 | $18.95 | $1.23 | 71,744,134.0 | +3.14% |
| Feb, 2024 | $19.61 | $18.28 | $1.33 | 81,936,866.0 | -0.52% |
| Jan, 2024 | $20.02 | $18.58 | $1.44 | 73,262,593.0 | -0.93% |
Annaly Capital Management Inc Stock (NLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.60 | $17.90 | $2.70 | 100,326,946.0 | +7.19% |
| Nov, 2023 | $18.23 | $15.43 | $2.80 | 94,698,198.0 | +15.76% |
| Oct, 2023 | $18.71 | $14.52 | $4.19 | 132,343,320.0 | -17.01% |
| Sep, 2023 | $21.07 | $18.32 | $2.75 | 76,124,617.0 | -7.20% |
| Aug, 2023 | $20.49 | $18.86 | $1.63 | 76,790,819.0 | +0.90% |
| Jul, 2023 | $21.05 | $18.39 | $2.66 | 75,809,875.0 | +0.40% |
| Jun, 2023 | $21.04 | $18.91 | $2.13 | 92,168,549.0 | +5.99% |
| May, 2023 | $19.97 | $17.51 | $2.46 | 94,145,677.0 | -5.51% |
| Apr, 2023 | $20.12 | $18.38 | $1.74 | 80,840,957.0 | +4.55% |
| Mar, 2023 | $20.68 | $17.55 | $3.13 | 139,680,467.0 | -7.59% |
| Feb, 2023 | $24.43 | $20.57 | $3.86 | 107,202,835.0 | -11.89% |
| Jan, 2023 | $24.80 | $21.15 | $3.65 | 123,778,421.0 | +11.34% |
Annaly Capital Management Inc Stock (NLY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.81 | $20.64 | $2.16 | 140,125,849.0 | -2.72% |
| Nov, 2022 | $21.80 | $17.43 | $4.36 | 153,378,493.0 | +16.82% |
| Oct, 2022 | $18.97 | $15.11 | $3.86 | 222,368,741.0 | +8.10% |
| Sep, 2022 | $27.04 | $17.16 | $9.88 | 322,242,911.8 | -33.49% |
| Aug, 2022 | $27.80 | $25.64 | $2.16 | 148,725,799.3 | -6.25% |
| Jul, 2022 | $27.96 | $23.68 | $4.28 | 120,212,797.5 | +16.41% |
| Jun, 2022 | $27.04 | $21.80 | $5.24 | 189,750,747.8 | -10.59% |
| May, 2022 | $27.16 | $24.72 | $2.44 | 218,516,197.0 | +2.96% |
| Apr, 2022 | $28.32 | $25.28 | $3.04 | 121,242,956.5 | -8.81% |
| Mar, 2022 | $29.88 | $27.12 | $2.76 | 129,738,208.5 | +1.15% |
| Feb, 2022 | $31.76 | $25.80 | $5.96 | 138,385,233.8 | -11.90% |
| Jan, 2022 | $32.72 | $29.16 | $3.56 | 113,044,685.5 | +1.02% |
0.21%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):