Annaly

NLY_pi
🏛️ usa →
25.32
Last Update: 2025-09-26
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 22.32 22.39 22.15 22.36 0.1M
2022-12-29 21.78 22.23 21.78 22.14 0.0M
2022-12-28 21.99 22.00 21.77 21.84 0.0M
2022-12-27 22.15 22.18 21.91 22.03 0.0M
2022-12-23 22.59 22.60 22.16 22.16 0.1M
2022-12-22 22.80 22.80 22.58 22.59 0.0M
2022-12-21 22.73 22.94 22.60 22.86 0.0M
2022-12-20 22.54 22.73 22.35 22.62 0.0M
2022-12-19 22.41 22.70 22.20 22.55 0.0M
2022-12-16 22.07 22.62 22.07 22.54 0.0M
2022-12-15 22.25 22.45 22.20 22.21 0.0M
2022-12-14 22.15 22.45 22.05 22.40 0.0M
2022-12-13 22.18 22.42 22.09 22.27 0.0M
2022-12-12 22.10 22.27 21.84 21.97 0.0M
2022-12-09 22.44 22.45 22.09 22.10 0.1M
2022-12-08 22.51 22.62 22.47 22.48 0.0M
2022-12-07 22.65 22.71 22.52 22.59 0.0M
2022-12-06 22.64 22.85 22.46 22.65 0.0M
2022-12-05 22.81 22.91 22.64 22.64 0.0M
2022-12-02 22.67 22.98 22.66 22.94 0.0M
2022-12-01 22.94 23.04 22.64 22.89 0.0M
2022-11-30 22.45 23.05 22.41 22.96 0.1M
2022-11-29 22.88 23.02 22.80 22.85 0.0M
2022-11-28 22.85 23.08 22.85 22.98 0.1M
2022-11-25 22.82 23.07 22.78 22.96 0.0M
2022-11-23 23.06 23.08 22.91 22.99 0.0M
2022-11-22 22.97 23.12 22.87 23.07 0.0M
2022-11-21 22.85 23.09 22.85 22.96 0.0M
2022-11-18 22.76 22.94 22.74 22.87 0.0M
2022-11-17 22.64 22.73 22.51 22.70 0.1M
2022-11-16 22.63 22.78 22.58 22.75 0.0M
2022-11-15 22.57 22.85 22.46 22.74 0.0M
2022-11-14 22.30 22.68 22.30 22.48 0.0M
2022-11-11 22.41 22.75 22.26 22.27 0.0M
2022-11-10 22.46 22.74 22.13 22.37 0.0M
2022-11-09 22.02 22.31 21.80 21.87 0.2M
2022-11-08 21.47 22.07 21.22 21.99 0.2M
2022-11-07 20.80 21.32 20.80 21.20 0.1M
2022-11-04 20.54 20.78 20.44 20.70 0.1M
2022-11-03 20.58 20.62 20.40 20.44 0.1M
2022-11-02 20.96 21.10 20.50 20.63 0.0M
2022-11-01 21.17 21.17 20.47 20.86 0.1M
2022-10-31 20.45 21.04 20.37 20.82 0.2M
2022-10-28 20.10 20.45 20.10 20.34 0.1M
2022-10-27 19.92 20.49 19.83 20.10 0.1M
2022-10-26 19.52 20.00 19.52 20.00 0.1M
2022-10-25 19.12 19.79 19.05 19.46 0.2M
2022-10-24 19.41 19.48 18.75 19.05 0.2M
2022-10-21 19.45 19.78 19.06 19.33 0.1M
2022-10-20 20.41 20.41 19.39 19.55 0.2M
2022-10-19 20.71 21.15 20.19 20.33 0.1M
2022-10-18 21.03 21.26 20.73 20.90 0.1M
2022-10-17 20.60 20.96 20.53 20.96 0.0M
2022-10-14 20.74 20.78 20.36 20.46 0.0M
2022-10-13 20.30 20.89 20.00 20.72 0.1M
2022-10-12 21.03 21.03 20.23 20.64 0.1M
2022-10-11 21.08 21.42 20.92 21.07 0.0M
2022-10-10 21.52 21.53 20.77 21.09 0.1M
2022-10-07 21.77 21.92 21.32 21.59 0.0M
2022-10-06 22.30 22.33 21.98 21.98 0.0M
2022-10-05 22.48 22.55 22.20 22.41 0.0M
2022-10-04 22.22 22.87 22.12 22.67 0.0M
2022-10-03 21.95 22.27 21.65 22.03 0.0M
2022-09-30 21.08 21.98 20.87 21.75 0.1M
2022-09-29 21.21 21.33 20.80 20.90 0.1M
2022-09-28 21.12 21.79 21.12 21.40 0.0M
2022-09-27 21.44 21.63 20.81 21.04 0.1M
2022-09-26 21.81 22.01 21.02 21.38 0.1M
2022-09-23 22.43 22.43 21.65 21.98 0.1M
2022-09-22 22.58 22.74 22.40 22.41 0.1M
2022-09-21 22.68 22.97 22.60 22.66 0.0M
2022-09-20 22.78 22.85 22.52 22.73 0.1M
2022-09-19 22.70 23.04 22.60 22.86 0.1M
2022-09-16 22.50 22.90 22.45 22.74 0.0M
2022-09-15 22.95 23.00 22.68 22.69 0.0M
2022-09-14 23.10 23.14 22.92 23.08 0.0M
2022-09-13 23.14 23.26 23.09 23.22 0.0M
2022-09-12 23.35 23.48 23.20 23.31 0.1M
2022-09-09 23.22 23.50 23.22 23.44 0.0M
2022-09-08 23.16 23.35 23.05 23.26 0.0M
2022-09-07 23.19 23.42 23.15 23.15 0.0M
2022-09-06 23.35 23.35 23.01 23.09 0.0M
2022-09-02 23.23 23.45 23.15 23.30 0.0M
2022-09-01 23.15 23.27 22.90 23.17 0.1M
2022-08-31 23.52 23.52 23.11 23.32 0.1M
2022-08-30 24.01 24.02 23.72 23.85 0.0M
2022-08-29 23.86 24.11 23.85 24.02 0.0M
2022-08-26 23.82 23.92 23.65 23.89 0.0M
2022-08-25 23.84 23.84 23.52 23.76 0.1M
2022-08-24 23.62 23.85 23.49 23.75 0.0M
2022-08-23 23.61 23.75 23.42 23.63 0.1M
2022-08-22 23.68 23.76 23.61 23.68 0.0M
2022-08-19 23.73 23.84 23.68 23.84 0.0M
2022-08-18 23.54 23.92 23.52 23.85 0.0M
2022-08-17 23.74 23.83 23.58 23.60 0.0M
2022-08-16 23.88 24.04 23.59 23.93 0.0M
2022-08-15 23.81 24.03 23.81 24.02 0.0M
2022-08-12 23.70 24.02 23.66 23.98 0.0M
2022-08-11 23.56 23.76 23.56 23.61 0.0M
2022-08-10 23.53 23.70 23.39 23.56 0.0M
2022-08-09 23.45 23.58 23.26 23.30 0.0M
2022-08-08 23.49 23.53 23.44 23.50 0.0M
2022-08-05 23.70 23.83 23.37 23.49 0.1M
2022-08-04 23.79 23.91 23.70 23.85 0.1M
2022-08-03 23.99 23.99 23.70 23.75 0.0M
2022-08-02 23.85 24.02 23.72 23.88 0.0M
2022-08-01 23.50 24.00 23.50 23.89 0.1M
2022-07-29 22.65 23.60 22.65 23.57 0.1M
2022-07-28 22.44 22.88 22.34 22.86 0.0M
2022-07-27 22.05 22.34 22.05 22.34 0.0M
2022-07-26 22.21 22.38 21.90 22.05 0.0M
2022-07-25 22.22 22.32 22.18 22.29 0.1M
2022-07-22 22.41 22.59 22.14 22.25 0.1M
2022-07-21 21.97 22.35 21.95 22.35 0.0M
2022-07-20 21.97 22.20 21.91 21.95 0.0M
2022-07-19 21.75 21.93 21.75 21.90 0.0M
2022-07-18 21.84 21.94 21.60 21.66 0.0M
2022-07-15 21.77 21.85 21.69 21.81 0.0M
2022-07-14 21.74 21.87 21.60 21.73 0.1M
2022-07-13 21.50 21.96 21.50 21.80 0.2M
2022-07-12 21.59 21.86 21.56 21.75 0.1M
2022-07-11 21.50 21.54 21.40 21.49 0.1M
2022-07-08 21.56 21.59 21.37 21.46 0.0M
2022-07-07 21.60 21.68 21.54 21.64 0.1M
2022-07-06 21.65 21.81 21.46 21.60 0.0M
2022-07-05 21.93 21.93 21.47 21.62 0.1M
2022-07-01 21.91 22.13 21.90 21.96 0.1M
2022-06-30 21.54 21.95 21.48 21.73 0.1M
2022-06-29 21.78 21.78 21.38 21.58 0.0M
2022-06-28 21.69 21.82 21.48 21.76 0.1M
2022-06-27 22.02 22.06 21.66 21.79 0.0M
2022-06-24 21.61 21.97 21.50 21.97 0.2M
2022-06-23 21.59 21.68 21.35 21.53 0.1M
2022-06-22 21.44 21.61 21.32 21.46 0.1M
2022-06-21 21.58 21.80 21.42 21.53 0.1M
2022-06-17 21.84 22.02 21.35 21.50 0.1M
2022-06-16 22.55 22.55 21.56 21.84 0.1M
2022-06-15 22.41 22.95 22.16 22.82 0.1M
2022-06-14 23.01 23.07 22.14 22.30 0.0M
2022-06-13 23.42 23.42 22.70 22.87 0.1M
2022-06-10 23.75 23.94 23.50 23.63 0.1M
2022-06-09 24.09 24.20 23.84 23.89 0.0M
2022-06-08 24.03 24.05 23.93 24.03 0.0M
2022-06-07 24.05 24.12 23.88 24.05 0.0M
2022-06-06 24.10 24.17 23.75 24.03 0.0M
2022-06-03 23.99 24.09 23.90 24.08 0.0M
2022-06-02 24.08 24.20 23.88 23.99 0.0M
2022-06-01 24.28 24.28 24.04 24.24 0.0M
2022-05-31 24.19 24.24 23.80 24.16 0.1M
2022-05-27 23.90 24.49 23.87 24.42 0.0M
2022-05-26 23.49 23.88 23.49 23.85 0.0M
2022-05-25 23.14 23.37 23.14 23.31 0.0M
2022-05-24 23.17 23.20 23.02 23.09 0.0M
2022-05-23 22.85 23.21 22.85 23.10 0.0M
2022-05-20 23.02 23.07 22.85 22.85 0.0M
2022-05-19 23.07 23.17 22.96 22.96 0.0M
2022-05-18 22.91 23.16 22.91 23.01 0.0M
2022-05-17 22.95 23.26 22.94 22.94 0.0M
2022-05-16 23.17 23.17 22.94 22.94 0.0M
2022-05-13 23.21 23.42 23.00 23.00 0.0M
2022-05-12 23.75 23.82 23.25 23.26 0.1M
2022-05-11 23.79 23.95 23.58 23.63 0.0M
2022-05-10 23.99 23.99 23.62 23.69 0.0M
2022-05-09 23.96 24.08 23.49 23.49 0.0M
2022-05-06 24.04 24.04 23.81 23.97 0.0M
2022-05-05 24.06 24.16 23.89 24.12 0.0M
2022-05-04 24.05 24.27 23.91 24.22 0.1M
2022-05-03 24.46 24.50 24.03 24.13 0.0M
2022-05-02 24.54 24.60 24.10 24.43 0.1M
2022-04-29 24.65 24.79 24.52 24.74 0.1M
2022-04-28 24.28 24.95 24.04 24.83 0.1M
2022-04-27 24.36 24.39 24.06 24.10 0.0M
2022-04-26 24.24 24.40 24.19 24.31 0.0M
2022-04-25 24.45 24.45 24.12 24.38 0.0M
2022-04-22 24.32 24.44 24.27 24.44 0.0M
2022-04-21 24.40 24.50 24.27 24.47 0.0M
2022-04-20 24.11 24.49 24.11 24.40 0.0M
2022-04-19 24.06 24.20 24.00 24.09 0.0M
2022-04-18 24.21 24.36 24.06 24.11 0.0M
2022-04-14 24.42 24.44 24.10 24.10 0.0M
2022-04-13 24.37 24.70 24.28 24.29 0.0M
2022-04-12 24.12 24.33 24.12 24.30 0.1M
2022-04-11 24.16 24.30 24.00 24.04 0.0M
2022-04-08 24.35 24.36 23.98 24.24 0.0M
2022-04-07 24.43 24.47 24.21 24.27 0.0M
2022-04-06 24.44 24.66 24.44 24.45 0.0M
2022-04-05 24.81 24.89 24.66 24.68 0.0M
2022-04-04 24.69 24.92 24.69 24.86 0.0M
2022-04-01 24.72 24.94 24.44 24.81 0.0M
2022-03-31 24.82 24.94 24.70 24.72 0.0M
2022-03-30 24.97 24.98 24.80 24.89 0.0M
2022-03-29 24.96 25.04 24.79 24.90 0.0M
2022-03-28 24.99 25.01 24.83 24.83 0.0M
2022-03-25 24.97 24.97 24.75 24.91 0.0M
2022-03-24 25.02 25.04 24.90 24.92 0.0M
2022-03-23 25.05 25.13 24.97 24.97 0.0M
2022-03-22 24.92 25.15 24.88 24.99 0.0M
2022-03-21 24.95 24.97 24.80 24.97 0.0M
2022-03-18 24.84 25.11 24.84 24.98 0.0M
2022-03-17 24.31 24.97 24.31 24.89 0.1M
2022-03-16 24.26 24.47 24.08 24.12 0.0M
2022-03-15 23.95 24.31 23.95 24.27 0.0M
2022-03-14 24.12 24.12 23.88 23.97 0.0M
2022-03-11 24.39 24.40 24.07 24.09 0.0M
2022-03-10 24.20 24.46 24.12 24.30 0.0M
2022-03-09 23.97 24.31 23.97 24.29 0.0M
2022-03-08 23.86 24.00 23.55 23.81 0.1M
2022-03-07 24.24 24.24 23.70 23.81 0.1M
2022-03-04 24.47 24.47 24.11 24.15 0.0M
2022-03-03 24.42 24.49 24.36 24.43 0.0M
2022-03-02 24.50 24.51 24.32 24.40 0.0M
2022-03-01 24.27 24.50 24.27 24.41 0.0M
2022-02-28 24.37 24.50 24.22 24.26 0.0M
2022-02-25 24.73 24.83 24.50 24.60 0.0M
2022-02-24 24.36 24.65 24.24 24.65 0.0M
2022-02-23 24.83 24.90 24.51 24.58 0.1M
2022-02-22 25.02 25.17 24.76 24.78 0.1M
2022-02-18 24.89 25.14 24.85 25.10 0.0M
2022-02-17 24.91 24.99 24.78 24.89 0.0M
2022-02-16 24.65 24.99 24.65 24.83 0.0M
2022-02-15 24.65 24.85 24.65 24.73 0.0M
2022-02-14 24.76 24.77 24.52 24.60 0.1M
2022-02-11 24.90 24.90 24.66 24.76 0.1M
2022-02-10 24.88 25.01 24.76 24.85 0.1M
2022-02-09 25.07 25.08 24.90 24.95 0.0M
2022-02-08 24.95 25.10 24.85 24.99 0.0M
2022-02-07 24.77 25.09 24.68 24.98 0.1M
2022-02-04 24.95 24.98 24.59 24.63 0.1M
2022-02-03 25.22 25.22 24.87 25.05 0.2M
2022-02-02 25.60 25.63 25.27 25.41 0.0M
2022-02-01 25.67 25.67 25.42 25.60 0.0M
2022-01-31 25.22 25.56 25.22 25.48 0.1M
2022-01-28 25.20 25.26 25.07 25.22 0.0M
2022-01-27 25.33 25.42 25.11 25.12 0.1M
2022-01-26 25.33 25.49 25.16 25.21 0.1M
2022-01-25 25.32 25.45 25.27 25.27 0.0M
2022-01-24 25.57 25.57 25.33 25.56 0.0M
2022-01-21 25.90 25.91 25.56 25.64 0.1M
2022-01-20 26.05 26.05 25.90 25.95 0.1M
2022-01-19 26.02 26.06 25.91 25.95 0.0M
2022-01-18 25.83 26.00 25.83 25.96 0.0M
2022-01-14 26.07 26.07 25.84 25.95 0.0M
2022-01-13 25.91 26.14 25.88 26.07 0.0M
2022-01-12 25.92 26.05 25.91 25.97 0.0M
2022-01-11 25.83 26.04 25.80 25.97 0.0M
2022-01-10 25.94 25.98 25.76 25.83 0.0M
2022-01-07 26.14 26.14 25.91 25.99 0.0M
2022-01-06 26.08 26.20 25.87 26.18 0.1M
2022-01-05 26.25 26.25 26.00 26.00 0.0M
2022-01-04 26.41 26.41 26.11 26.17 0.0M
2022-01-03 26.48 26.50 26.30 26.32 0.0M