Annaly Capital (AAYA) Historical Prices

5 Followers

Time Period

Events

DE:AAYA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	16.86	16.86	16.80	16.80	16.80	-0.24%	200	0.89
Nov 09, 2026	16.95	16.95	16.94	16.94	16.94	+0.56%	250	1.13
Nov 06, 2026	16.73	16.84	16.73	16.84	16.84	+0.09%	60	0.27
Nov 05, 2026	16.83	16.83	16.83	16.83	16.83	+1.54%	0	0.00
Nov 04, 2026	16.27	16.57	16.27	16.57	16.57	+1.31%	125	0.55
Nov 03, 2026	16.36	16.36	16.36	16.36	16.36	-0.49%	0	0.00
Nov 02, 2026	16.48	16.48	16.43	16.44	16.44	-0.18%	70	0.31
Oct 30, 2026	16.47	16.47	16.47	16.47	16.47	-0.21%	0	0.00
Oct 29, 2026	16.50	16.50	16.50	16.50	16.50	+0.73%	0	0.00
Oct 28, 2026	16.38	16.38	16.38	16.38	16.38	+0.28%	0	0.00
Oct 27, 2026	16.34	16.34	16.34	16.34	16.34	-1.30%	0	0.00
Oct 26, 2026	16.41	16.55	16.41	16.55	16.55	+1.94%	55	0.23
Oct 23, 2026	16.24	16.24	16.24	16.24	16.24	+1.95%	0	0.00
Oct 22, 2026	15.93	15.93	15.93	15.93	15.93	-2.30%	0	0.00
Oct 21, 2026	16.30	16.30	16.30	16.30	16.30	+3.07%	0	0.00
Oct 20, 2026	15.82	15.82	15.82	15.82	15.82	-3.54%	0	0.00
Oct 19, 2026	16.43	16.43	16.40	16.40	16.40	-0.73%	160	0.67
Oct 16, 2026	16.42	16.55	16.42	16.52	16.52	+2.51%	200	0.84
Oct 15, 2026	16.11	16.11	16.11	16.11	16.11	-0.25%	0	0.00
Oct 14, 2026	16.15	16.15	16.15	16.15	16.15	-1.25%	0	0.00
Oct 13, 2026	16.36	16.36	16.36	16.36	16.36	+0.31%	0	0.00
Oct 12, 2026	16.36	16.36	16.31	16.31	16.31	+1.56%	120	0.49
Oct 09, 2026	16.42	16.45	16.06	16.06	16.06	-1.86%	1,450	6.48
Oct 08, 2026	15.94	16.36	15.94	16.36	16.36	+0.25%	136	0.61
Oct 07, 2026	16.32	16.32	16.32	16.32	16.32	-0.03%	0	0.00
Oct 06, 2026	16.33	16.33	16.33	16.33	16.33	-1.03%	0	0.00
Oct 05, 2026	16.49	16.67	16.49	16.50	16.50	-0.75%	250	1.07
Oct 02, 2026	16.62	16.62	16.62	16.62	16.62	-1.16%	0	0.00
Oct 01, 2026	16.70	16.84	16.70	16.82	16.82	-0.50%	300	1.27
Sep 30, 2026	17.33	17.33	16.90	16.90	16.90	-3.06%	150	0.64
Sep 29, 2026	17.96	18.10	17.96	18.10	17.43	+0.20%	875	3.97
Sep 28, 2026	18.02	18.06	18.02	18.06	17.40	-1.13%	48	0.22
Sep 25, 2026	18.11	18.27	18.11	18.27	17.60	-0.76%	960	4.67
Sep 24, 2026	18.41	18.41	18.41	18.41	17.73	-1.31%	0	0.00
Sep 23, 2026	18.76	18.86	18.65	18.65	17.97	+0.59%	570	2.84
Sep 22, 2026	18.54	18.54	18.54	18.54	17.86	-0.16%	0	0.00
Sep 21, 2026	18.57	18.57	18.57	18.57	17.89	-0.21%	50	0.23
Sep 18, 2026	18.59	18.77	18.59	18.61	17.93	-1.85%	120	0.56
Sep 17, 2026	18.59	18.96	18.59	18.96	18.27	+1.66%	500	2.41
Sep 16, 2026	18.57	18.65	18.57	18.65	17.97	-1.69%	50	0.24
Sep 15, 2026	18.83	18.97	18.83	18.97	18.28	-0.60%	290	1.41
Sep 14, 2026	18.91	19.09	18.91	19.09	18.39	-0.34%	100	0.47
Sep 11, 2026	19.17	19.17	19.15	19.15	18.45	-1.67%	550	2.65
Sep 10, 2026	19.48	19.48	19.48	19.48	18.76	-0.38%	0	0.00
Sep 09, 2026	19.55	19.64	19.55	19.55	18.84	-0.86%	125	0.60
Sep 08, 2026	19.54	19.72	19.54	19.72	19.00	+0.10%	40	0.19
Sep 07, 2026	19.55	19.70	19.55	19.70	18.98	+0.82%	110	0.52
Sep 04, 2026	19.54	19.54	19.54	19.54	18.83	-1.07%	0	0.00
Sep 03, 2026	19.53	19.75	19.53	19.75	19.03	+0.97%	200	0.92
Sep 02, 2026	19.56	19.56	19.56	19.56	18.85	-0.63%	0	0.00

Annaly Capital historical prices

Annaly Capital (AAYA) Historical Prices

Become an Expert with TipRanks Premium