Annaly Capital Management

NLY
🏛️ usa →
20.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.17 21.29 20.88 21.08 6.1M
2022-12-29 21.12 21.46 21.00 21.38 5.8M
2022-12-28 22.48 22.62 21.77 21.85 7.2M
2022-12-27 22.49 22.56 22.11 22.49 6.5M
2022-12-23 22.41 22.49 22.20 22.49 4.4M
2022-12-22 22.21 22.34 21.73 22.33 5.3M
2022-12-21 22.11 22.44 22.06 22.28 6.6M
2022-12-20 21.17 21.79 20.81 21.73 10.2M
2022-12-19 21.41 21.85 21.26 21.38 5.8M
2022-12-16 21.55 21.68 21.31 21.39 24.3M
2022-12-15 21.70 22.08 21.46 21.86 5.4M
2022-12-14 22.00 22.21 21.75 21.98 5.3M
2022-12-13 22.35 22.81 21.94 22.06 7.2M
2022-12-12 21.68 21.84 21.37 21.83 4.6M
2022-12-09 21.50 21.94 21.33 21.67 5.1M
2022-12-08 21.32 21.63 21.30 21.53 3.7M
2022-12-07 20.81 21.34 20.73 21.31 4.8M
2022-12-06 21.27 21.43 20.65 20.98 6.1M
2022-12-05 21.73 21.82 21.24 21.26 4.7M
2022-12-02 21.79 21.86 21.33 21.79 4.5M
2022-12-01 21.75 22.19 21.75 21.88 6.6M
2022-11-30 21.10 21.80 20.95 21.67 16.4M
2022-11-29 21.20 21.26 21.02 21.21 4.5M
2022-11-28 21.46 21.55 21.00 21.05 5.9M
2022-11-25 21.19 21.65 21.18 21.65 3.5M
2022-11-23 20.75 21.27 20.62 21.15 5.3M
2022-11-22 20.52 20.84 20.44 20.79 5.2M
2022-11-21 19.91 20.60 19.79 20.51 5.8M
2022-11-18 20.12 20.30 19.63 19.91 5.5M
2022-11-17 20.18 20.24 19.65 19.91 6.2M
2022-11-16 20.80 20.90 20.24 20.46 6.1M
2022-11-15 21.23 21.50 20.60 21.01 7.0M
2022-11-14 21.50 21.76 20.92 20.93 7.0M
2022-11-11 21.05 21.72 20.76 21.54 7.9M
2022-11-10 19.69 21.11 19.69 21.07 12.5M
2022-11-09 19.00 19.38 18.78 19.12 8.3M
2022-11-08 18.77 19.17 18.53 19.04 6.4M
2022-11-07 18.35 18.68 18.07 18.62 7.2M
2022-11-04 17.85 18.62 17.74 18.22 7.2M
2022-11-03 17.92 17.92 17.44 17.61 7.2M
2022-11-02 18.37 18.89 18.15 18.17 10.5M
2022-11-01 18.80 19.05 18.33 18.42 7.7M
2022-10-31 18.47 18.90 18.32 18.55 9.4M
2022-10-28 18.00 18.50 17.79 18.45 9.2M
2022-10-27 18.59 18.97 18.05 18.11 10.2M
2022-10-26 17.84 18.27 17.64 17.84 7.9M
2022-10-25 16.61 17.77 16.33 17.68 10.8M
2022-10-24 16.90 16.91 16.41 16.69 8.4M
2022-10-21 16.65 16.91 16.39 16.82 6.1M
2022-10-20 17.03 17.19 16.64 16.71 5.3M
2022-10-19 16.99 17.28 16.71 17.03 7.3M
2022-10-18 17.30 17.56 16.93 17.16 6.8M
2022-10-17 17.03 17.18 16.79 16.96 5.9M
2022-10-14 17.08 17.41 16.63 16.64 7.9M
2022-10-13 16.60 17.11 16.20 17.00 10.4M
2022-10-12 16.88 17.08 16.38 16.96 11.8M
2022-10-11 15.34 17.02 15.30 16.88 17.3M
2022-10-10 16.25 16.48 15.11 15.12 12.2M
2022-10-07 16.51 16.75 16.18 16.27 11.3M
2022-10-06 17.24 17.52 16.58 16.69 14.4M
2022-10-05 18.26 18.28 17.01 17.34 16.4M
2022-10-04 17.80 18.71 17.72 18.68 14.4M
2022-10-03 17.35 17.68 16.52 17.38 19.2M
2022-09-30 17.63 17.86 17.16 17.16 14.5M
2022-09-29 18.38 18.46 17.18 17.51 16.8M
2022-09-28 19.60 19.94 19.03 19.42 18.6M
2022-09-27 21.03 21.11 18.85 19.40 20.9M
2022-09-26 22.52 22.78 20.30 20.60 20.1M
2022-09-23 5.80 5.81 5.59 5.65 38.0M
2022-09-22 6.04 6.04 5.85 5.87 34.6M
2022-09-21 6.10 6.14 6.01 6.01 34.6M
2022-09-20 6.13 6.16 6.03 6.08 31.9M
2022-09-19 6.00 6.17 5.99 6.17 31.1M
2022-09-16 6.12 6.18 6.01 6.04 301.4M
2022-09-15 6.40 6.48 6.12 6.14 66.3M
2022-09-14 6.44 6.47 6.36 6.41 58.6M
2022-09-13 6.54 6.57 6.40 6.44 49.8M
2022-09-12 6.67 6.73 6.62 6.64 38.3M
2022-09-09 6.62 6.70 6.60 6.65 36.7M
2022-09-08 6.55 6.67 6.52 6.66 30.5M
2022-09-07 6.51 6.65 6.45 6.59 45.0M
2022-09-06 6.73 6.76 6.46 6.53 80.1M
2022-09-02 6.41 6.51 6.36 6.38 23.8M
2022-09-01 6.42 6.45 6.26 6.38 24.9M
2022-08-31 6.45 6.54 6.41 6.45 30.5M
2022-08-30 6.55 6.60 6.42 6.44 24.0M
2022-08-29 6.53 6.60 6.51 6.54 19.9M
2022-08-26 6.70 6.73 6.56 6.56 23.7M
2022-08-25 6.66 6.74 6.65 6.70 15.8M
2022-08-24 6.56 6.64 6.54 6.63 11.1M
2022-08-23 6.49 6.60 6.49 6.55 19.2M
2022-08-22 6.61 6.62 6.49 6.49 18.5M
2022-08-19 6.71 6.72 6.62 6.69 16.6M
2022-08-18 6.72 6.78 6.71 6.73 14.7M
2022-08-17 6.75 6.78 6.67 6.74 18.8M
2022-08-16 6.80 6.83 6.77 6.79 22.5M
2022-08-15 6.82 6.83 6.73 6.79 13.1M
2022-08-12 6.76 6.84 6.75 6.82 14.4M
2022-08-11 6.75 6.79 6.72 6.75 18.4M
2022-08-10 6.67 6.75 6.65 6.69 27.4M
2022-08-09 6.62 6.64 6.57 6.64 14.7M
2022-08-08 6.60 6.69 6.58 6.62 19.5M
2022-08-05 6.59 6.62 6.51 6.55 18.7M
2022-08-04 6.66 6.66 6.60 6.62 45.5M
2022-08-03 6.64 6.67 6.63 6.64 36.2M
2022-08-02 6.62 6.65 6.59 6.61 126.2M
2022-08-01 6.88 6.95 6.81 6.90 28.6M
2022-07-29 6.89 6.99 6.84 6.88 39.4M
2022-07-28 6.57 6.81 6.48 6.79 50.1M
2022-07-27 6.43 6.56 6.43 6.55 24.0M
2022-07-26 6.40 6.47 6.38 6.41 26.1M
2022-07-25 6.44 6.48 6.41 6.48 16.4M
2022-07-22 6.47 6.52 6.38 6.44 16.7M
2022-07-21 6.34 6.47 6.32 6.47 17.0M
2022-07-20 6.34 6.43 6.32 6.40 21.0M
2022-07-19 6.20 6.36 6.19 6.35 20.3M
2022-07-18 6.18 6.21 6.01 6.17 19.7M
2022-07-15 6.10 6.20 5.99 6.17 24.1M
2022-07-14 6.10 6.11 6.01 6.04 22.1M
2022-07-13 6.02 6.20 5.99 6.17 23.4M
2022-07-12 6.06 6.15 6.02 6.08 21.7M
2022-07-11 6.10 6.11 6.05 6.06 13.3M
2022-07-08 6.14 6.17 6.08 6.12 27.3M
2022-07-07 6.10 6.21 6.08 6.14 18.4M
2022-07-06 6.17 6.23 6.03 6.07 21.7M
2022-07-05 6.00 6.21 5.97 6.20 36.0M
2022-07-01 5.89 6.14 5.88 6.08 33.1M
2022-06-30 5.80 5.98 5.78 5.91 30.5M
2022-06-29 5.95 5.98 5.85 5.90 29.7M
2022-06-28 6.28 6.33 6.17 6.19 38.2M
2022-06-27 6.33 6.38 6.21 6.27 34.6M
2022-06-24 6.15 6.33 6.13 6.33 40.4M
2022-06-23 6.03 6.11 5.99 6.11 28.6M
2022-06-22 5.89 6.03 5.86 6.01 32.4M
2022-06-21 5.92 6.01 5.87 5.95 42.1M
2022-06-17 5.51 5.73 5.45 5.71 61.2M
2022-06-16 5.68 5.68 5.46 5.48 54.6M
2022-06-15 5.88 5.94 5.64 5.80 60.9M
2022-06-14 6.05 6.07 5.89 5.92 44.3M
2022-06-13 6.43 6.44 6.02 6.02 53.6M
2022-06-10 6.61 6.63 6.45 6.53 30.9M
2022-06-09 6.66 6.76 6.62 6.65 38.6M
2022-06-08 6.66 6.68 6.54 6.59 22.1M
2022-06-07 6.61 6.69 6.59 6.69 21.6M
2022-06-06 6.66 6.68 6.60 6.61 19.4M
2022-06-03 6.63 6.68 6.57 6.62 24.3M
2022-06-02 6.60 6.65 6.54 6.65 26.3M
2022-06-01 6.63 6.65 6.48 6.60 29.4M
2022-05-31 6.61 6.64 6.55 6.61 71.0M
2022-05-27 6.53 6.65 6.50 6.64 26.2M
2022-05-26 6.42 6.55 6.42 6.50 25.0M
2022-05-25 6.41 6.46 6.33 6.38 39.2M
2022-05-24 6.44 6.45 6.31 6.45 31.4M
2022-05-23 6.32 6.46 6.31 6.44 48.8M
2022-05-20 6.36 6.36 6.18 6.32 49.7M
2022-05-19 6.32 6.41 6.27 6.27 61.2M
2022-05-18 6.43 6.47 6.36 6.36 57.8M
2022-05-17 6.45 6.52 6.43 6.45 115.8M
2022-05-16 6.75 6.78 6.64 6.69 24.3M
2022-05-13 6.58 6.74 6.55 6.73 27.6M
2022-05-12 6.50 6.57 6.39 6.54 38.3M
2022-05-11 6.61 6.70 6.52 6.53 27.6M
2022-05-10 6.66 6.75 6.50 6.62 31.5M
2022-05-09 6.68 6.72 6.54 6.59 31.1M
2022-05-06 6.68 6.79 6.62 6.77 39.2M
2022-05-05 6.71 6.77 6.60 6.68 30.9M
2022-05-04 6.64 6.76 6.58 6.76 28.4M
2022-05-03 6.53 6.67 6.49 6.64 35.3M
2022-05-02 6.42 6.52 6.36 6.51 34.9M
2022-04-29 6.62 6.66 6.42 6.42 38.5M
2022-04-28 6.41 6.66 6.32 6.62 33.0M
2022-04-27 6.34 6.43 6.32 6.33 32.6M
2022-04-26 6.52 6.58 6.32 6.33 30.2M
2022-04-25 6.50 6.55 6.32 6.53 40.9M
2022-04-22 6.66 6.66 6.51 6.52 27.0M
2022-04-21 6.74 6.80 6.65 6.67 20.5M
2022-04-20 6.55 6.75 6.55 6.71 19.2M
2022-04-19 6.77 6.77 6.53 6.55 29.2M
2022-04-18 6.75 6.79 6.69 6.73 17.1M
2022-04-14 6.80 6.86 6.73 6.77 15.4M
2022-04-13 6.76 6.80 6.73 6.79 12.2M
2022-04-12 6.72 6.85 6.72 6.76 20.1M
2022-04-11 6.72 6.84 6.70 6.71 16.1M
2022-04-08 6.70 6.80 6.64 6.75 15.3M
2022-04-07 6.70 6.76 6.60 6.69 21.5M
2022-04-06 6.80 6.82 6.67 6.71 23.1M
2022-04-05 7.02 7.08 6.85 6.85 24.2M
2022-04-04 7.03 7.05 6.91 7.03 21.1M
2022-04-01 7.04 7.07 6.95 7.06 27.7M
2022-03-31 7.08 7.10 7.00 7.04 23.5M
2022-03-30 7.19 7.19 7.07 7.09 31.1M
2022-03-29 7.37 7.47 7.37 7.43 37.6M
2022-03-28 7.29 7.33 7.20 7.32 20.0M
2022-03-25 7.22 7.28 7.21 7.27 25.9M
2022-03-24 7.19 7.22 7.16 7.21 14.7M
2022-03-23 7.22 7.25 7.17 7.18 13.7M
2022-03-22 7.14 7.23 7.12 7.22 26.1M
2022-03-21 7.24 7.27 7.10 7.12 18.7M
2022-03-18 7.07 7.23 7.04 7.23 25.6M
2022-03-17 7.00 7.15 6.98 7.09 19.8M
2022-03-16 7.11 7.16 6.93 7.08 24.4M
2022-03-15 7.02 7.11 7.01 7.09 14.0M
2022-03-14 7.09 7.14 6.94 7.02 19.6M
2022-03-11 7.18 7.19 7.00 7.09 21.2M
2022-03-10 7.10 7.16 7.04 7.16 16.8M
2022-03-09 7.19 7.27 7.13 7.14 21.2M
2022-03-08 6.96 7.22 6.96 7.10 26.6M
2022-03-07 7.02 7.09 6.98 6.98 18.8M
2022-03-04 7.00 7.07 6.96 7.06 16.2M
2022-03-03 7.11 7.15 7.03 7.09 17.4M
2022-03-02 6.99 7.13 6.91 7.12 29.2M
2022-03-01 6.94 6.99 6.78 6.97 36.8M
2022-02-28 6.93 6.99 6.84 6.96 32.2M
2022-02-25 6.96 7.05 6.93 7.02 31.9M
2022-02-24 6.50 6.99 6.45 6.95 46.0M
2022-02-23 6.94 6.96 6.78 6.79 26.3M
2022-02-22 7.06 7.09 6.86 6.94 36.3M
2022-02-18 7.08 7.15 7.05 7.11 31.3M
2022-02-17 7.25 7.26 7.08 7.08 26.8M
2022-02-16 7.25 7.32 7.25 7.28 18.9M
2022-02-15 7.23 7.32 7.22 7.26 23.4M
2022-02-14 7.31 7.33 7.16 7.19 45.7M
2022-02-11 7.51 7.53 7.31 7.37 41.0M
2022-02-10 7.57 7.78 7.50 7.51 30.5M
2022-02-09 7.62 7.64 7.55 7.60 20.2M
2022-02-08 7.59 7.63 7.52 7.58 25.9M
2022-02-07 7.59 7.69 7.58 7.63 19.8M
2022-02-04 7.60 7.62 7.46 7.57 25.0M
2022-02-03 7.70 7.73 7.59 7.62 20.5M
2022-02-02 7.87 7.89 7.69 7.76 24.6M
2022-02-01 7.88 7.94 7.71 7.89 27.4M
2022-01-31 7.81 7.90 7.77 7.90 24.5M
2022-01-28 7.70 7.79 7.59 7.78 26.8M
2022-01-27 7.80 7.85 7.66 7.71 23.2M
2022-01-26 7.83 7.92 7.65 7.72 33.5M
2022-01-25 7.50 7.77 7.43 7.73 30.7M
2022-01-24 7.50 7.61 7.29 7.59 46.1M
2022-01-21 7.67 7.71 7.55 7.59 25.2M
2022-01-20 7.80 7.86 7.70 7.71 18.7M
2022-01-19 7.87 7.90 7.78 7.79 17.7M
2022-01-18 7.91 7.94 7.83 7.84 18.0M
2022-01-14 7.99 8.00 7.86 7.94 25.0M
2022-01-13 8.07 8.10 7.97 7.99 19.1M
2022-01-12 8.08 8.09 7.99 8.08 13.0M
2022-01-11 7.98 8.09 7.94 8.08 13.1M
2022-01-10 8.01 8.04 7.90 7.97 19.7M
2022-01-07 8.00 8.03 7.96 8.01 16.9M
2022-01-06 7.98 8.04 7.91 7.97 20.4M
2022-01-05 8.11 8.14 7.93 7.94 23.9M
2022-01-04 8.06 8.18 8.05 8.11 20.1M
2022-01-03 7.87 8.05 7.85 8.04 20.0M