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
2023-12-29 19.70 19.81 19.36 19.37 5.0M
2023-12-28 19.84 19.90 19.71 19.88 4.6M
2023-12-27 20.55 20.60 20.41 20.53 5.9M
2023-12-26 20.30 20.60 20.30 20.50 4.1M
2023-12-22 20.34 20.48 20.17 20.26 3.4M
2023-12-21 20.14 20.30 20.08 20.30 4.0M
2023-12-20 20.20 20.44 19.92 19.98 5.2M
2023-12-19 19.98 20.23 19.97 20.19 3.8M
2023-12-18 20.00 20.03 19.80 19.90 3.6M
2023-12-15 20.12 20.17 19.74 19.95 12.0M
2023-12-14 19.62 20.40 19.55 20.13 8.2M
2023-12-13 18.44 19.31 18.37 19.28 6.8M
2023-12-12 18.30 18.50 18.21 18.38 3.2M
2023-12-11 18.29 18.43 18.17 18.30 4.1M
2023-12-08 17.95 18.47 17.94 18.31 4.2M
2023-12-07 17.93 18.10 17.90 18.05 4.1M
2023-12-06 18.47 18.53 17.91 17.93 4.4M
2023-12-05 18.53 18.60 18.31 18.36 3.6M
2023-12-04 18.41 18.55 18.30 18.53 5.7M
2023-12-01 18.07 18.51 17.97 18.50 6.1M
2023-11-30 18.15 18.17 17.94 18.07 8.2M
2023-11-29 17.84 18.23 17.83 18.10 4.4M
2023-11-28 17.40 17.75 17.23 17.69 3.8M
2023-11-27 17.52 17.55 17.30 17.44 3.5M
2023-11-24 17.67 17.77 17.50 17.55 1.7M
2023-11-22 17.85 17.90 17.61 17.71 3.4M
2023-11-21 17.73 17.84 17.68 17.73 5.1M
2023-11-20 17.81 17.88 17.66 17.77 3.4M
2023-11-17 17.87 17.99 17.68 17.81 3.2M
2023-11-16 17.83 17.96 17.62 17.75 2.8M
2023-11-15 17.70 17.85 17.58 17.83 3.6M
2023-11-14 17.75 17.95 17.64 17.70 5.7M
2023-11-13 16.89 17.14 16.76 17.12 3.3M
2023-11-10 17.02 17.08 16.90 17.01 4.2M
2023-11-09 17.44 17.57 16.82 16.86 4.0M
2023-11-08 17.30 17.46 17.12 17.39 4.1M
2023-11-07 17.06 17.35 16.89 17.35 4.5M
2023-11-06 17.18 17.20 16.91 17.06 4.6M
2023-11-03 17.35 17.58 17.15 17.18 6.8M
2023-11-02 16.60 17.09 16.56 16.90 6.8M
2023-11-01 15.59 16.27 15.43 16.25 7.7M
2023-10-31 15.31 15.75 15.25 15.61 7.9M
2023-10-30 14.84 15.20 14.52 15.07 7.5M
2023-10-27 15.17 15.38 14.69 14.73 8.1M
2023-10-26 15.21 15.78 15.02 15.07 9.9M
2023-10-25 15.48 15.66 15.00 15.07 10.4M
2023-10-24 15.70 15.84 15.46 15.67 7.4M
2023-10-23 16.10 16.21 15.82 16.09 5.0M
2023-10-20 16.30 16.51 16.22 16.24 5.0M
2023-10-19 16.98 17.01 16.29 16.34 6.5M
2023-10-18 17.48 17.48 17.00 17.03 5.0M
2023-10-17 17.54 17.74 17.41 17.58 4.4M
2023-10-16 17.58 17.78 17.36 17.74 4.9M
2023-10-13 17.88 17.90 17.45 17.53 3.9M
2023-10-12 18.04 18.05 17.61 17.78 3.8M
2023-10-11 18.05 18.15 17.97 18.09 3.3M
2023-10-10 18.02 18.19 17.91 17.98 5.9M
2023-10-09 17.55 18.12 17.55 18.07 3.5M
2023-10-06 17.57 17.92 17.55 17.72 5.3M
2023-10-05 17.44 17.89 17.37 17.84 5.1M
2023-10-04 17.95 17.96 17.25 17.48 7.5M
2023-10-03 18.17 18.20 17.61 17.87 7.1M
2023-10-02 18.71 18.71 18.15 18.32 5.5M
2023-09-29 18.88 19.18 18.81 18.81 4.5M
2023-09-28 18.60 18.83 18.32 18.74 4.9M
2023-09-27 19.42 19.56 19.18 19.21 6.0M
2023-09-26 19.62 19.68 19.30 19.31 5.0M
2023-09-25 19.74 19.92 19.70 19.72 3.3M
2023-09-22 19.79 20.01 19.76 19.88 3.2M
2023-09-21 20.44 20.44 19.74 19.74 4.0M
2023-09-20 20.80 20.82 20.51 20.53 3.2M
2023-09-19 20.69 21.07 20.63 20.68 4.2M
2023-09-18 20.95 20.97 20.64 20.66 5.4M
2023-09-15 20.50 20.61 20.41 20.57 6.3M
2023-09-14 20.49 20.72 20.41 20.59 3.9M
2023-09-13 20.15 20.43 19.99 20.35 3.2M
2023-09-12 20.18 20.26 20.07 20.07 2.5M
2023-09-11 19.97 20.22 19.86 20.17 2.2M
2023-09-08 19.83 19.99 19.76 19.89 2.1M
2023-09-07 19.81 19.90 19.63 19.75 4.0M
2023-09-06 20.01 20.09 19.78 19.89 2.9M
2023-09-05 20.28 20.30 20.03 20.09 2.8M
2023-09-01 20.37 20.55 20.33 20.36 2.5M
2023-08-31 20.30 20.46 20.24 20.27 4.8M
2023-08-30 20.49 20.49 20.17 20.26 2.6M
2023-08-29 20.28 20.48 20.11 20.48 3.1M
2023-08-28 19.84 20.29 19.80 20.26 3.0M
2023-08-25 19.77 19.88 19.51 19.71 2.2M
2023-08-24 19.49 19.77 19.46 19.66 2.5M
2023-08-23 19.00 19.55 18.97 19.55 3.1M
2023-08-22 19.25 19.27 18.93 18.93 3.2M
2023-08-21 19.08 19.14 18.86 19.09 3.4M
2023-08-18 19.00 19.18 18.88 19.10 2.9M
2023-08-17 19.18 19.34 19.00 19.08 3.4M
2023-08-16 19.25 19.34 19.17 19.17 3.0M
2023-08-15 19.27 19.36 19.11 19.30 4.1M
2023-08-14 19.80 19.80 19.28 19.41 5.0M
2023-08-11 19.95 20.00 19.77 19.87 2.4M
2023-08-10 20.05 20.13 19.85 20.00 2.9M
2023-08-09 20.01 20.09 19.81 19.97 3.0M
2023-08-08 19.79 20.07 19.64 20.03 2.3M
2023-08-07 19.88 20.00 19.77 19.96 2.4M
2023-08-04 19.50 19.96 19.49 19.83 3.7M
2023-08-03 19.73 19.73 19.30 19.44 5.8M
2023-08-02 19.89 19.96 19.67 19.86 3.7M
2023-08-01 19.95 20.30 19.94 20.02 4.2M
2023-07-31 20.40 20.55 20.00 20.09 5.2M
2023-07-28 20.29 20.41 19.97 20.35 3.5M
2023-07-27 20.86 21.05 20.02 20.07 5.9M
2023-07-26 20.62 20.86 20.60 20.80 4.2M
2023-07-25 20.34 20.75 20.30 20.58 3.7M
2023-07-24 20.10 20.46 20.08 20.34 3.0M
2023-07-21 20.25 20.31 19.99 20.09 2.8M
2023-07-20 20.50 20.57 20.14 20.19 4.1M
2023-07-19 20.50 20.65 20.48 20.53 3.5M
2023-07-18 20.16 20.49 20.14 20.37 3.4M
2023-07-17 20.02 20.12 19.79 20.11 2.3M
2023-07-14 20.15 20.17 19.97 20.00 2.2M
2023-07-13 19.92 20.20 19.87 20.16 3.8M
2023-07-12 20.00 20.03 19.74 19.86 3.3M
2023-07-11 19.62 19.79 19.56 19.66 2.7M
2023-07-10 19.21 19.56 19.15 19.54 3.0M
2023-07-07 18.72 19.38 18.71 19.23 5.6M
2023-07-06 19.03 19.07 18.39 18.78 6.9M
2023-07-05 19.63 19.63 19.31 19.32 4.3M
2023-07-03 19.87 19.97 19.69 19.76 2.4M
2023-06-30 20.13 20.16 19.88 20.01 3.8M
2023-06-29 19.99 20.07 19.77 20.01 4.0M
2023-06-28 20.58 20.71 20.45 20.68 4.3M
2023-06-27 20.37 20.60 20.30 20.60 4.4M
2023-06-26 20.15 20.61 20.08 20.32 4.1M
2023-06-23 20.36 20.41 20.08 20.12 4.6M
2023-06-22 20.56 20.58 20.36 20.44 3.0M
2023-06-21 20.47 20.72 20.33 20.60 3.9M
2023-06-20 20.58 20.65 20.43 20.53 5.3M
2023-06-16 20.93 21.04 20.59 20.59 10.2M
2023-06-15 20.55 21.00 20.55 20.89 5.1M
2023-06-14 20.82 20.87 20.40 20.65 4.3M
2023-06-13 20.62 20.83 20.58 20.73 4.8M
2023-06-12 20.09 20.55 20.07 20.54 4.9M
2023-06-09 19.92 20.08 19.86 20.00 4.8M
2023-06-08 19.89 20.01 19.78 19.92 3.2M
2023-06-07 20.00 20.27 19.80 19.80 5.0M
2023-06-06 19.52 20.00 19.52 19.91 3.3M
2023-06-05 19.61 19.70 19.37 19.58 2.7M
2023-06-02 19.62 19.81 19.49 19.61 3.9M
2023-06-01 18.91 19.44 18.91 19.43 4.1M
2023-05-31 18.86 19.04 18.66 18.88 10.1M
2023-05-30 18.51 18.98 18.48 18.91 4.2M
2023-05-26 17.82 18.49 17.70 18.44 3.9M
2023-05-25 18.15 18.17 17.51 17.79 6.0M
2023-05-24 18.68 18.68 18.12 18.21 4.6M
2023-05-23 19.11 19.30 18.73 18.73 3.5M
2023-05-22 19.25 19.31 18.99 19.10 3.1M
2023-05-19 19.20 19.27 18.98 19.16 4.1M
2023-05-18 18.93 19.15 18.81 19.11 3.3M
2023-05-17 18.75 19.10 18.62 18.98 3.7M
2023-05-16 18.70 18.82 18.58 18.65 3.6M
2023-05-15 18.77 18.92 18.69 18.83 2.7M
2023-05-12 18.95 18.98 18.67 18.74 2.5M
2023-05-11 18.74 18.93 18.64 18.92 2.5M
2023-05-10 19.02 19.06 18.66 18.83 3.0M
2023-05-09 18.84 19.01 18.72 18.73 3.9M
2023-05-08 19.13 19.14 18.82 19.01 3.1M
2023-05-05 18.86 19.20 18.79 19.07 3.9M
2023-05-04 18.85 18.92 18.50 18.58 4.7M
2023-05-03 18.95 19.53 18.92 18.97 8.2M
2023-05-02 19.61 19.64 18.56 18.88 6.5M
2023-05-01 19.91 19.97 19.25 19.32 4.6M
2023-04-28 19.80 20.12 19.75 19.98 4.6M
2023-04-27 19.34 19.81 19.30 19.73 4.3M
2023-04-26 19.15 19.43 19.03 19.06 5.1M
2023-04-25 19.38 19.50 18.98 18.98 3.9M
2023-04-24 19.30 19.46 18.92 19.46 4.8M
2023-04-21 19.30 19.35 19.02 19.35 3.1M
2023-04-20 19.04 19.32 18.96 19.25 4.2M
2023-04-19 19.02 19.31 18.97 19.21 2.9M
2023-04-18 19.32 19.47 19.11 19.19 3.9M
2023-04-17 19.14 19.59 19.06 19.44 5.2M
2023-04-14 19.40 19.45 18.99 19.20 3.2M
2023-04-13 19.19 19.41 19.00 19.35 3.5M
2023-04-12 19.37 19.48 19.15 19.18 4.1M
2023-04-11 18.88 19.30 18.82 19.15 4.0M
2023-04-10 19.15 19.19 18.38 18.83 5.1M
2023-04-06 19.40 19.43 19.10 19.18 3.8M
2023-04-05 18.89 19.42 18.76 19.31 5.0M
2023-04-04 19.05 19.05 18.64 18.99 4.9M
2023-04-03 18.95 19.14 18.64 18.85 5.4M
2023-03-31 18.85 19.15 18.73 19.11 4.0M
2023-03-30 18.81 18.83 18.56 18.81 4.2M
2023-03-29 19.17 19.31 19.01 19.29 4.5M
2023-03-28 19.08 19.22 18.79 18.92 4.4M
2023-03-27 19.14 19.32 18.85 19.13 5.6M
2023-03-24 18.22 18.93 18.08 18.93 6.9M
2023-03-23 18.36 19.21 18.25 18.35 7.9M
2023-03-22 18.55 18.77 18.25 18.25 5.3M
2023-03-21 18.67 18.79 18.52 18.59 5.5M
2023-03-20 18.48 18.69 18.34 18.35 5.5M
2023-03-17 18.87 18.89 18.34 18.40 9.2M
2023-03-16 18.41 19.01 18.30 18.87 8.9M
2023-03-15 18.61 18.95 18.30 18.68 10.0M
2023-03-14 18.83 19.55 18.69 18.92 7.0M
2023-03-13 18.19 18.77 17.55 18.49 9.3M
2023-03-10 19.20 19.28 18.29 18.40 8.3M
2023-03-09 20.39 20.52 19.25 19.25 5.9M
2023-03-08 20.26 20.43 20.05 20.37 4.5M
2023-03-07 20.37 20.52 20.09 20.11 3.3M
2023-03-06 20.46 20.68 20.34 20.34 4.6M
2023-03-03 20.12 20.42 20.01 20.33 3.8M
2023-03-02 20.00 20.05 19.68 20.00 5.3M
2023-03-01 20.55 20.63 19.98 20.14 5.8M
2023-02-28 20.71 20.74 20.57 20.68 5.3M
2023-02-27 20.97 21.07 20.63 20.71 3.5M
2023-02-24 20.91 21.04 20.68 20.82 4.5M
2023-02-23 21.37 21.46 20.94 21.09 4.1M
2023-02-22 20.80 21.24 20.80 21.24 4.9M
2023-02-21 21.24 21.32 20.77 20.88 5.5M
2023-02-17 21.68 21.73 21.38 21.59 4.3M
2023-02-16 21.45 21.88 21.35 21.71 3.9M
2023-02-15 21.53 21.75 21.41 21.69 4.6M
2023-02-14 21.85 21.94 21.42 21.71 5.1M
2023-02-13 21.54 21.95 21.51 21.93 6.1M
2023-02-10 21.62 21.97 21.45 21.66 9.0M
2023-02-09 23.47 23.62 21.76 21.77 13.8M
2023-02-08 23.30 23.39 23.04 23.11 4.4M
2023-02-07 22.83 23.38 22.72 23.33 4.7M
2023-02-06 23.50 23.58 22.82 22.99 5.6M
2023-02-03 23.97 23.97 23.56 23.75 5.1M
2023-02-02 24.23 24.43 24.00 24.12 5.6M
2023-02-01 23.40 24.15 23.32 24.00 7.1M
2023-01-31 23.25 23.48 23.16 23.47 8.0M
2023-01-30 23.12 23.27 22.81 22.90 4.6M
2023-01-27 22.82 23.42 22.73 23.34 5.7M
2023-01-26 22.39 22.79 22.37 22.79 4.4M
2023-01-25 22.24 22.35 22.14 22.26 5.0M
2023-01-24 22.00 27.18 22.00 22.41 5.1M
2023-01-23 22.69 22.77 22.53 22.61 5.9M
2023-01-20 22.43 22.75 22.33 22.74 5.8M
2023-01-19 22.38 22.56 22.25 22.46 5.6M
2023-01-18 22.67 22.82 22.48 22.57 5.8M
2023-01-17 22.63 22.82 22.45 22.50 6.8M
2023-01-13 22.61 22.80 22.50 22.70 4.9M
2023-01-12 22.74 22.92 22.57 22.73 6.4M
2023-01-11 22.40 22.71 22.36 22.54 7.0M
2023-01-10 22.03 22.28 21.93 22.23 3.9M
2023-01-09 22.10 22.36 22.02 22.04 7.5M
2023-01-06 21.83 22.25 21.71 22.14 9.2M
2023-01-05 21.51 21.76 21.35 21.65 5.9M
2023-01-04 21.70 21.82 21.49 21.69 9.2M
2023-01-03 21.23 21.72 21.15 21.44 7.1M