Annaly Capital Pref G

NLY_pg
🏛️ usa →
25.12
Last Update: 2025-09-30
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
2025-09-30 25.15 25.30 25.10 25.12 0.1M
2025-09-29 25.14 25.16 25.06 25.12 0.0M
2025-09-26 25.14 25.18 25.13 25.14 0.0M
2025-09-25 25.21 25.21 25.12 25.15 0.0M
2025-09-24 25.11 25.18 25.11 25.17 0.0M
2025-09-23 25.10 25.17 25.11 25.14 0.0M
2025-09-22 25.11 25.22 25.10 25.12 0.0M
2025-09-19 25.12 25.23 25.11 25.11 0.0M
2025-09-18 25.18 25.20 25.12 25.12 0.0M
2025-09-17 25.13 25.18 25.10 25.17 0.0M
2025-09-16 25.17 25.19 25.08 25.10 0.0M
2025-09-15 25.14 25.20 25.10 25.14 0.0M
2025-09-12 25.12 25.13 25.02 25.07 0.0M
2025-09-11 25.30 25.30 25.10 25.16 0.0M
2025-09-10 25.19 25.24 25.17 25.22 0.0M
2025-09-09 25.24 25.24 25.16 25.17 0.0M
2025-09-08 25.18 25.33 25.16 25.22 0.0M
2025-09-05 25.19 25.22 25.06 25.19 0.0M
2025-09-04 25.09 25.19 25.06 25.17 0.0M
2025-09-03 25.11 25.12 25.06 25.10 0.0M
2025-09-02 24.95 25.05 24.95 25.05 0.1M
2025-08-29 25.49 25.51 25.33 25.39 0.1M
2025-08-28 25.49 25.53 25.49 25.50 0.0M
2025-08-27 25.40 25.46 25.40 25.46 0.0M
2025-08-26 25.39 25.48 25.38 25.44 0.0M
2025-08-25 25.49 25.50 25.45 25.45 0.0M
2025-08-22 25.38 25.50 25.38 25.45 0.0M
2025-08-21 25.42 25.42 25.35 25.37 0.0M
2025-08-20 25.36 25.41 25.35 25.38 0.0M
2025-08-19 25.37 25.40 25.35 25.39 0.0M
2025-08-18 25.35 25.37 25.33 25.37 0.0M
2025-08-15 25.40 25.40 25.37 25.38 0.0M
2025-08-14 25.43 25.45 25.35 25.45 0.0M
2025-08-13 25.39 25.44 25.26 25.41 0.0M
2025-08-12 25.33 25.34 25.22 25.34 0.0M
2025-08-11 25.30 25.30 25.23 25.27 0.0M
2025-08-08 25.30 25.35 25.22 25.30 0.0M
2025-08-07 25.35 25.39 25.28 25.31 0.0M
2025-08-06 25.25 25.49 25.25 25.33 0.0M
2025-08-05 25.37 25.44 25.23 25.30 0.0M
2025-08-04 25.46 25.54 25.38 25.38 0.0M
2025-08-01 25.55 25.55 25.45 25.49 0.0M
2025-07-31 25.36 25.54 25.34 25.53 0.1M
2025-07-30 25.34 25.36 25.32 25.35 0.0M
2025-07-29 25.45 25.45 25.26 25.34 0.0M
2025-07-28 25.37 25.43 25.37 25.41 0.0M
2025-07-25 25.42 25.44 25.37 25.41 0.0M
2025-07-24 25.47 25.47 25.38 25.43 0.0M
2025-07-23 25.37 25.46 25.37 25.41 0.0M
2025-07-22 25.48 25.48 25.35 25.40 0.0M
2025-07-21 25.33 25.43 25.29 25.43 0.0M
2025-07-18 25.28 25.45 25.28 25.40 0.0M
2025-07-17 25.33 25.47 25.30 25.39 0.0M
2025-07-16 25.39 25.39 25.25 25.33 0.0M
2025-07-15 25.40 25.40 25.23 25.39 0.0M
2025-07-14 25.30 25.35 25.24 25.32 0.0M
2025-07-11 25.30 25.34 25.20 25.32 0.0M
2025-07-10 25.29 25.35 25.25 25.32 0.0M
2025-07-09 25.24 25.29 25.20 25.29 0.0M
2025-07-08 25.30 25.32 25.20 25.20 0.0M
2025-07-07 25.30 25.32 25.20 25.30 0.0M
2025-07-03 25.22 25.30 25.12 25.30 0.0M
2025-07-02 25.04 25.19 24.91 25.18 0.0M
2025-07-01 24.82 25.06 24.82 25.03 0.1M
2025-06-30 25.29 25.35 24.73 24.75 0.3M
2025-06-27 25.28 25.28 25.20 25.20 0.0M
2025-06-26 25.12 25.20 25.02 25.20 0.0M
2025-06-25 25.25 25.25 24.95 25.12 0.1M
2025-06-24 25.15 25.23 25.15 25.21 0.0M
2025-06-23 25.05 25.16 25.05 25.15 0.0M
2025-06-20 24.99 25.06 24.91 25.05 0.0M
2025-06-18 24.83 25.00 24.83 24.97 0.0M
2025-06-17 24.79 24.89 24.79 24.89 0.0M
2025-06-16 24.78 24.87 24.76 24.85 0.0M
2025-06-13 24.65 24.77 24.65 24.72 0.0M
2025-06-12 24.59 24.73 24.58 24.73 0.0M
2025-06-11 24.45 24.63 24.43 24.62 0.0M
2025-06-10 24.38 24.54 24.38 24.45 0.0M
2025-06-09 24.48 24.52 24.39 24.45 0.0M
2025-06-06 24.37 24.55 24.37 24.44 0.0M
2025-06-05 24.41 24.50 24.37 24.41 0.0M
2025-06-04 24.35 24.48 24.34 24.37 0.0M
2025-06-03 24.37 24.48 24.31 24.33 0.0M
2025-06-02 24.24 24.42 24.10 24.31 0.0M
2025-05-30 25.09 25.09 24.54 24.70 0.1M
2025-05-29 25.05 25.06 24.98 25.06 0.0M
2025-05-28 25.00 25.05 24.98 25.05 0.0M
2025-05-27 24.97 24.99 24.91 24.98 0.0M
2025-05-23 24.78 24.93 24.78 24.91 0.0M
2025-05-22 24.90 24.96 24.82 24.83 0.0M
2025-05-21 24.92 24.94 24.80 24.90 0.0M
2025-05-20 24.91 24.95 24.84 24.93 0.0M
2025-05-19 24.79 24.91 24.75 24.91 0.0M
2025-05-16 24.88 24.88 24.70 24.81 0.0M
2025-05-15 24.56 24.82 24.56 24.82 0.0M
2025-05-14 24.60 24.66 24.57 24.57 0.0M
2025-05-13 24.74 24.87 24.56 24.60 0.0M
2025-05-12 24.95 24.96 24.54 24.73 0.1M
2025-05-09 24.76 24.86 24.74 24.80 0.0M
2025-05-08 24.62 24.82 24.62 24.73 0.0M
2025-05-07 24.68 24.69 24.54 24.64 0.0M
2025-05-06 24.65 24.67 24.54 24.61 0.0M
2025-05-05 24.37 24.69 24.37 24.61 0.0M
2025-05-02 24.50 24.50 24.34 24.47 0.0M
2025-05-01 24.50 24.60 24.35 24.41 0.0M
2025-04-30 24.53 24.67 24.41 24.41 0.0M
2025-04-29 24.55 24.72 24.41 24.57 0.0M
2025-04-28 24.69 24.69 24.51 24.51 0.0M
2025-04-25 24.73 24.73 24.51 24.52 0.0M
2025-04-24 24.51 24.64 24.50 24.61 0.0M
2025-04-23 24.50 24.62 24.37 24.46 0.0M
2025-04-22 24.10 24.41 24.10 24.25 0.0M
2025-04-21 24.18 24.20 24.04 24.08 0.0M
2025-04-17 24.05 24.31 24.00 24.19 0.0M
2025-04-16 24.04 24.07 23.78 24.00 0.0M
2025-04-15 23.90 24.10 23.75 24.05 0.0M
2025-04-14 23.50 23.98 23.40 23.90 0.1M
2025-04-11 23.59 23.70 23.01 23.35 0.1M
2025-04-10 24.16 24.24 23.50 23.58 0.0M
2025-04-09 23.94 24.43 23.51 24.35 0.1M
2025-04-08 24.08 24.68 24.07 24.30 0.1M
2025-04-07 23.60 23.94 23.01 23.94 0.1M
2025-04-04 24.90 25.05 23.69 23.90 0.1M
2025-04-03 25.00 25.14 24.80 24.90 0.1M
2025-04-02 25.13 25.29 25.12 25.15 0.0M
2025-04-01 25.15 25.30 25.12 25.16 0.0M
2025-03-31 25.23 25.40 25.12 25.13 0.2M
2025-03-28 25.35 25.37 25.10 25.14 0.1M
2025-03-27 25.30 25.34 25.24 25.30 0.0M
2025-03-26 25.42 25.42 25.30 25.30 0.0M
2025-03-25 25.33 25.37 25.33 25.34 0.0M
2025-03-24 25.30 25.33 25.30 25.33 0.0M
2025-03-21 25.31 25.33 25.25 25.31 0.0M
2025-03-20 25.27 25.32 25.27 25.31 0.0M
2025-03-19 25.25 25.32 25.25 25.29 0.0M
2025-03-18 25.22 25.31 25.22 25.31 0.0M
2025-03-17 25.20 25.30 25.20 25.27 0.0M
2025-03-14 25.29 25.32 25.20 25.20 0.0M
2025-03-13 25.29 25.32 25.21 25.30 0.0M
2025-03-12 25.33 25.33 25.20 25.27 0.0M
2025-03-11 25.21 25.32 25.21 25.25 0.0M
2025-03-10 25.25 25.25 25.20 25.21 0.0M
2025-03-07 25.24 25.30 25.20 25.20 0.0M
2025-03-06 25.12 25.25 25.10 25.19 0.0M
2025-03-05 25.25 25.34 25.14 25.18 0.0M
2025-03-04 25.12 25.22 25.12 25.20 0.0M
2025-03-03 25.17 25.37 25.06 25.25 0.1M
2025-02-28 25.57 25.73 25.51 25.60 0.1M
2025-02-27 25.55 25.55 25.48 25.49 0.0M
2025-02-26 25.56 25.56 25.46 25.51 0.0M
2025-02-25 25.47 25.56 25.47 25.52 0.0M
2025-02-24 25.50 25.57 25.46 25.47 0.0M
2025-02-21 25.59 25.61 25.48 25.52 0.0M
2025-02-20 25.50 25.59 25.50 25.55 0.0M
2025-02-19 25.48 25.55 25.40 25.48 0.0M
2025-02-18 25.44 25.48 25.44 25.48 0.0M
2025-02-14 25.46 25.46 25.41 25.46 0.0M
2025-02-13 25.40 25.49 25.40 25.43 0.0M
2025-02-12 25.37 25.42 25.37 25.40 0.0M
2025-02-11 25.40 25.48 25.37 25.44 0.0M
2025-02-10 25.39 25.45 25.38 25.42 0.0M
2025-02-07 25.37 25.51 25.37 25.42 0.0M
2025-02-06 25.39 25.52 25.35 25.43 0.1M
2025-02-05 25.37 25.42 25.37 25.39 0.0M
2025-02-04 25.31 25.42 25.31 25.34 0.0M
2025-02-03 25.27 25.41 25.27 25.35 0.0M
2025-01-31 25.52 25.55 25.19 25.27 0.1M
2025-01-30 25.60 25.60 25.52 25.60 0.0M
2025-01-29 25.55 25.55 25.49 25.55 0.0M
2025-01-28 25.46 25.55 25.42 25.53 0.0M
2025-01-27 25.44 25.53 25.43 25.50 0.0M
2025-01-24 25.40 25.45 25.39 25.44 0.0M
2025-01-23 25.37 25.48 25.37 25.38 0.0M
2025-01-22 25.49 25.50 25.39 25.39 0.0M
2025-01-21 25.38 25.53 25.34 25.41 0.0M
2025-01-17 25.36 25.55 25.33 25.37 0.0M
2025-01-16 25.36 25.48 25.34 25.34 0.0M
2025-01-15 25.45 25.47 25.40 25.42 0.0M
2025-01-14 25.33 25.45 25.33 25.35 0.0M
2025-01-13 25.37 25.38 25.26 25.33 0.0M
2025-01-10 25.35 25.37 25.29 25.37 0.0M
2025-01-08 25.40 25.42 25.35 25.41 0.0M
2025-01-07 25.38 25.47 25.38 25.39 0.0M
2025-01-06 25.40 25.55 25.38 25.43 0.0M
2025-01-03 25.43 25.51 25.38 25.47 0.0M
2025-01-02 25.54 25.55 25.37 25.48 0.0M