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
2023-12-29 24.49 24.54 24.24 24.29 0.0M
2023-12-28 24.28 24.45 24.15 24.43 0.1M
2023-12-27 24.43 24.49 24.27 24.30 0.0M
2023-12-26 24.40 24.45 24.34 24.34 0.0M
2023-12-22 24.45 24.45 24.34 24.45 0.0M
2023-12-21 24.32 24.45 24.32 24.45 0.0M
2023-12-20 24.30 24.45 24.23 24.28 0.0M
2023-12-19 24.35 24.41 24.27 24.39 0.0M
2023-12-18 24.24 24.35 24.24 24.35 0.0M
2023-12-15 24.27 24.39 24.24 24.32 0.0M
2023-12-14 24.37 24.43 24.23 24.26 0.0M
2023-12-13 24.19 24.45 24.16 24.40 0.0M
2023-12-12 24.20 24.23 24.10 24.19 0.0M
2023-12-11 24.23 24.24 24.13 24.21 0.0M
2023-12-08 24.10 24.24 24.08 24.20 0.0M
2023-12-07 24.25 24.28 24.08 24.15 0.0M
2023-12-06 24.30 24.30 24.20 24.26 0.0M
2023-12-05 24.18 24.31 24.08 24.28 0.0M
2023-12-04 24.10 24.33 24.00 24.30 0.0M
2023-12-01 24.13 24.40 24.12 24.21 0.0M
2023-11-30 24.17 24.32 23.92 24.20 0.1M
2023-11-29 24.45 24.55 24.45 24.45 0.1M
2023-11-28 24.38 24.50 24.38 24.47 0.0M
2023-11-27 24.29 24.47 24.29 24.45 0.0M
2023-11-24 24.37 24.48 24.29 24.48 0.0M
2023-11-22 24.23 24.46 24.21 24.29 0.0M
2023-11-21 24.09 24.38 24.03 24.20 0.0M
2023-11-20 24.01 24.19 23.96 24.09 0.0M
2023-11-17 23.73 24.06 23.73 24.02 0.0M
2023-11-16 24.02 24.24 23.64 23.68 0.1M
2023-11-15 24.01 24.15 24.01 24.13 0.0M
2023-11-14 24.06 24.37 23.87 24.15 0.0M
2023-11-13 23.75 23.88 23.69 23.85 0.0M
2023-11-10 23.53 23.76 23.53 23.68 0.0M
2023-11-09 23.71 23.87 23.49 23.56 0.0M
2023-11-08 23.72 23.86 23.58 23.80 0.0M
2023-11-07 23.50 23.74 23.28 23.74 0.0M
2023-11-06 23.72 23.72 23.37 23.46 0.0M
2023-11-03 23.58 23.87 23.58 23.76 0.0M
2023-11-02 23.32 23.66 23.32 23.50 0.0M
2023-11-01 23.10 23.31 22.96 23.20 0.1M
2023-10-31 22.59 23.15 22.55 23.11 0.1M
2023-10-30 22.65 22.85 22.24 22.57 0.1M
2023-10-27 22.89 23.00 22.63 22.66 0.0M
2023-10-26 23.16 23.39 22.65 22.90 0.1M
2023-10-25 23.27 23.37 23.06 23.08 0.0M
2023-10-24 23.27 23.49 23.20 23.38 0.0M
2023-10-23 23.25 23.47 23.20 23.39 0.0M
2023-10-20 23.42 23.48 23.19 23.35 0.1M
2023-10-19 23.45 23.49 23.37 23.47 0.0M
2023-10-18 23.56 23.57 23.41 23.49 0.0M
2023-10-17 23.55 23.60 23.48 23.58 0.0M
2023-10-16 23.60 23.64 23.45 23.64 0.0M
2023-10-13 23.55 23.63 23.42 23.56 0.0M
2023-10-12 23.79 23.79 23.52 23.60 0.0M
2023-10-11 23.73 23.84 23.68 23.74 0.0M
2023-10-10 23.69 23.86 23.62 23.70 0.0M
2023-10-09 23.45 23.70 23.45 23.70 0.0M
2023-10-06 23.29 23.50 23.29 23.37 0.0M
2023-10-05 23.65 23.71 23.45 23.45 0.0M
2023-10-04 23.73 23.73 23.53 23.60 0.0M
2023-10-03 23.62 23.84 23.46 23.73 0.1M
2023-10-02 23.81 24.05 23.69 23.73 0.1M
2023-09-29 24.20 24.49 23.75 23.75 0.1M
2023-09-28 23.85 24.30 23.73 24.13 0.0M
2023-09-27 24.17 24.32 23.71 23.84 0.1M
2023-09-26 24.30 24.46 24.14 24.21 0.1M
2023-09-25 24.15 24.49 24.15 24.30 0.0M
2023-09-22 24.20 24.29 24.13 24.23 0.0M
2023-09-21 24.26 24.34 24.18 24.18 0.0M
2023-09-20 24.41 24.55 24.25 24.39 0.0M
2023-09-19 24.48 24.59 24.40 24.40 0.0M
2023-09-18 24.44 24.63 24.44 24.52 0.0M
2023-09-15 24.41 24.50 24.41 24.49 0.0M
2023-09-14 24.41 24.50 24.41 24.46 0.0M
2023-09-13 24.37 24.48 24.37 24.40 0.1M
2023-09-12 24.34 24.45 24.29 24.39 0.0M
2023-09-11 24.30 24.44 24.30 24.38 0.0M
2023-09-08 24.37 24.44 24.29 24.31 0.0M
2023-09-07 24.35 24.43 24.21 24.40 0.0M
2023-09-06 24.32 24.42 24.03 24.35 0.0M
2023-09-05 24.28 24.40 24.22 24.36 0.0M
2023-09-01 24.33 24.40 24.30 24.34 0.0M
2023-08-31 24.16 24.54 24.01 24.44 0.1M
2023-08-30 24.33 24.41 24.32 24.41 0.0M
2023-08-29 24.31 24.44 24.28 24.38 0.1M
2023-08-28 24.30 24.39 24.14 24.36 0.0M
2023-08-25 24.32 24.35 24.26 24.35 0.0M
2023-08-24 24.32 24.34 24.16 24.30 0.1M
2023-08-23 24.05 24.28 24.05 24.23 0.0M
2023-08-22 24.10 24.15 24.01 24.10 0.0M
2023-08-21 23.93 24.15 23.84 24.15 0.0M
2023-08-18 23.85 23.95 23.83 23.93 0.0M
2023-08-17 23.85 23.94 23.81 23.92 0.0M
2023-08-16 23.81 23.94 23.81 23.88 0.0M
2023-08-15 23.76 23.89 23.74 23.89 0.0M
2023-08-14 23.80 23.82 23.71 23.82 0.0M
2023-08-11 23.90 23.94 23.83 23.85 0.0M
2023-08-10 23.70 23.95 23.70 23.90 0.1M
2023-08-09 23.59 23.73 23.59 23.69 0.0M
2023-08-08 23.63 23.65 23.46 23.56 0.0M
2023-08-07 23.60 23.65 23.46 23.63 0.0M
2023-08-04 23.36 23.60 23.35 23.57 0.1M
2023-08-03 23.28 23.40 23.21 23.37 0.0M
2023-08-02 23.25 23.44 23.11 23.36 0.1M
2023-08-01 23.18 23.32 23.12 23.27 0.0M
2023-07-31 23.22 23.35 23.16 23.21 0.2M
2023-07-28 23.33 23.54 23.12 23.20 0.1M
2023-07-27 23.53 23.63 23.25 23.30 0.0M
2023-07-26 23.36 23.63 23.36 23.49 0.0M
2023-07-25 23.33 23.48 23.33 23.48 0.1M
2023-07-24 23.33 23.47 23.28 23.33 0.1M
2023-07-21 23.31 23.45 23.30 23.37 0.0M
2023-07-20 23.33 23.35 23.21 23.31 0.0M
2023-07-19 23.25 23.35 23.25 23.33 0.0M
2023-07-18 23.29 23.35 23.28 23.29 0.0M
2023-07-17 23.25 23.44 23.22 23.35 0.0M
2023-07-14 23.35 23.43 23.23 23.29 0.0M
2023-07-13 23.28 23.42 23.25 23.36 0.0M
2023-07-12 23.45 23.45 23.30 23.34 0.1M
2023-07-11 23.29 23.39 23.21 23.29 0.1M
2023-07-10 23.17 23.39 23.11 23.39 0.0M
2023-07-07 22.90 23.30 22.85 23.24 0.0M
2023-07-06 22.87 23.13 22.66 23.11 0.0M
2023-07-05 23.58 23.58 22.84 22.94 0.1M
2023-07-03 23.30 23.60 23.30 23.56 0.0M
2023-06-30 23.39 23.64 23.30 23.45 0.2M
2023-06-29 23.20 23.39 22.96 23.23 0.0M
2023-06-28 23.35 23.35 23.06 23.08 0.0M
2023-06-27 23.21 23.38 23.10 23.24 0.0M
2023-06-26 23.12 23.46 23.12 23.14 0.1M
2023-06-23 23.47 23.47 23.07 23.32 0.0M
2023-06-22 23.20 23.34 22.96 23.34 0.0M
2023-06-21 23.21 23.30 23.20 23.22 0.0M
2023-06-20 23.43 23.43 23.18 23.27 0.0M
2023-06-16 23.51 23.52 23.30 23.31 0.0M
2023-06-15 23.42 23.64 23.39 23.47 0.0M
2023-06-14 23.38 23.59 23.38 23.53 0.0M
2023-06-13 23.32 23.60 23.32 23.51 0.0M
2023-06-12 23.47 23.68 23.36 23.43 0.0M
2023-06-09 23.50 23.71 23.46 23.46 0.0M
2023-06-08 23.52 23.73 21.17 23.62 0.0M
2023-06-07 23.73 23.89 23.51 23.65 0.0M
2023-06-06 23.60 23.88 23.54 23.85 0.0M
2023-06-05 23.35 23.74 23.35 23.57 0.0M
2023-06-02 23.22 23.70 23.22 23.50 0.0M
2023-06-01 23.19 23.43 23.06 23.06 0.0M
2023-05-31 22.70 23.30 22.64 23.29 0.1M
2023-05-30 23.20 23.32 23.10 23.13 0.0M
2023-05-26 23.01 23.27 23.01 23.20 0.0M
2023-05-25 23.23 23.32 23.10 23.10 0.0M
2023-05-24 23.13 23.32 23.11 23.23 0.0M
2023-05-23 23.25 23.40 23.22 23.22 0.0M
2023-05-22 22.86 23.36 22.86 23.33 0.0M
2023-05-19 22.83 23.20 22.76 23.20 0.1M
2023-05-18 22.74 23.03 22.74 22.90 0.0M
2023-05-17 22.78 23.00 22.50 22.95 0.1M
2023-05-16 22.87 22.94 22.69 22.82 0.0M
2023-05-15 22.79 23.04 22.79 22.94 0.2M
2023-05-12 22.85 23.00 22.83 22.87 0.0M
2023-05-11 22.92 22.94 22.80 22.94 0.0M
2023-05-10 23.04 23.05 22.81 22.92 0.1M
2023-05-09 23.00 23.09 22.85 22.96 0.1M
2023-05-08 23.01 23.06 22.95 23.01 0.0M
2023-05-05 23.06 23.26 22.98 23.03 0.1M
2023-05-04 23.31 23.31 22.87 22.96 0.1M
2023-05-03 23.46 23.73 23.39 23.52 0.1M
2023-05-02 23.51 23.69 23.40 23.59 0.1M
2023-05-01 23.79 23.93 23.62 23.65 0.0M
2023-04-28 23.62 23.92 23.62 23.92 0.1M
2023-04-27 23.62 23.86 23.40 23.76 0.1M
2023-04-26 23.52 23.74 23.52 23.58 0.0M
2023-04-25 23.66 23.72 23.51 23.63 0.0M
2023-04-24 23.91 23.91 23.58 23.71 0.0M
2023-04-21 23.59 23.82 23.52 23.80 0.0M
2023-04-20 23.53 23.74 23.46 23.65 0.0M
2023-04-19 23.31 23.70 23.30 23.68 0.0M
2023-04-18 23.34 23.47 23.26 23.42 0.0M
2023-04-17 23.28 23.42 23.13 23.40 0.0M
2023-04-14 23.24 23.28 23.01 23.28 0.0M
2023-04-13 22.95 23.30 22.95 23.25 0.0M
2023-04-12 22.98 23.15 22.78 23.15 0.0M
2023-04-11 22.67 22.94 22.52 22.93 0.0M
2023-04-10 22.55 22.69 22.44 22.67 0.0M
2023-04-06 22.60 22.69 22.49 22.54 0.0M
2023-04-05 22.51 22.74 22.38 22.68 0.0M
2023-04-04 22.73 22.73 22.45 22.51 0.0M
2023-04-03 22.55 22.72 22.40 22.67 0.0M
2023-03-31 22.64 23.33 22.45 22.45 0.1M
2023-03-30 22.40 22.58 22.22 22.49 0.0M
2023-03-29 22.34 22.57 22.28 22.41 0.0M
2023-03-28 22.00 22.16 22.00 22.16 0.0M
2023-03-27 22.32 22.43 22.00 22.00 0.0M
2023-03-24 22.15 22.46 21.91 22.20 0.0M
2023-03-23 22.47 22.64 22.14 22.15 0.0M
2023-03-22 22.46 22.83 22.45 22.45 0.0M
2023-03-21 22.15 22.73 22.15 22.54 0.0M
2023-03-20 22.18 22.38 22.05 22.19 0.0M
2023-03-17 22.24 22.38 22.11 22.22 0.0M
2023-03-16 22.08 22.94 22.08 22.58 0.0M
2023-03-15 22.50 22.64 22.08 22.27 0.0M
2023-03-14 22.87 23.32 22.60 22.85 0.0M
2023-03-13 23.06 23.38 22.41 22.60 0.1M
2023-03-10 23.45 23.75 23.15 23.28 0.1M
2023-03-09 23.79 23.93 23.37 23.51 0.1M
2023-03-08 23.73 23.90 23.71 23.90 0.0M
2023-03-07 23.99 24.04 23.63 23.84 0.0M
2023-03-06 24.15 24.19 24.04 24.09 0.0M
2023-03-03 23.98 24.25 23.93 24.21 0.1M
2023-03-02 23.99 24.00 23.70 23.88 0.0M
2023-03-01 24.32 24.37 23.86 24.04 0.0M
2023-02-28 23.93 24.46 23.93 24.40 0.1M
2023-02-27 24.50 24.58 24.42 24.48 0.0M
2023-02-24 24.31 24.55 24.31 24.51 0.0M
2023-02-23 24.12 24.52 24.12 24.41 0.0M
2023-02-22 23.87 24.19 23.87 24.18 0.0M
2023-02-21 23.86 23.97 23.76 23.94 0.0M
2023-02-17 23.90 24.11 23.90 24.08 0.1M
2023-02-16 23.80 23.95 23.73 23.95 0.0M
2023-02-15 23.78 23.87 23.66 23.87 0.0M
2023-02-14 23.58 23.70 23.58 23.69 0.0M
2023-02-13 23.55 23.63 23.51 23.60 0.1M
2023-02-10 23.41 23.58 23.37 23.51 0.0M
2023-02-09 23.50 23.60 23.18 23.40 0.1M
2023-02-08 23.43 23.54 23.30 23.50 0.1M
2023-02-07 23.47 23.47 23.26 23.35 0.1M
2023-02-06 23.20 23.45 23.20 23.34 0.1M
2023-02-03 23.38 23.48 23.17 23.17 0.1M
2023-02-02 23.23 23.54 23.23 23.46 0.1M
2023-02-01 23.22 23.36 23.21 23.23 0.1M
2023-01-31 23.34 23.44 23.25 23.25 0.1M
2023-01-30 23.24 23.35 23.23 23.34 0.1M
2023-01-27 23.24 23.29 23.15 23.24 0.0M
2023-01-26 23.35 23.35 23.12 23.13 0.1M
2023-01-25 23.21 23.35 23.21 23.34 0.0M
2023-01-24 23.24 23.42 23.16 23.37 0.0M
2023-01-23 23.15 23.23 23.01 23.22 0.0M
2023-01-20 23.02 23.15 23.01 23.15 0.1M
2023-01-19 23.06 23.15 22.90 22.99 0.2M
2023-01-18 23.01 23.20 23.00 23.19 0.1M
2023-01-17 22.99 23.08 22.89 23.00 0.0M
2023-01-13 22.85 23.00 22.85 22.92 0.0M
2023-01-12 22.81 22.98 22.67 22.89 0.0M
2023-01-11 22.85 22.86 22.65 22.84 0.0M
2023-01-10 22.66 22.86 22.66 22.77 0.1M
2023-01-09 22.89 22.89 22.62 22.71 0.0M
2023-01-06 22.59 22.87 22.59 22.82 0.0M
2023-01-05 22.55 22.86 22.48 22.66 0.0M
2023-01-04 22.43 22.66 22.41 22.66 0.0M
2023-01-03 22.36 22.48 22.12 22.41 0.0M