Six ways to bring down costs on rising mortgage rates

Find out how to prepare for, and combat, mortgage rates going up

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.53

+0.13

(+0.71%)

As of 09:43AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	18.87	18.69	18.44	18.53	18.53	360,944
17 Mar 2023	18.87	18.89	18.34	18.40	18.40	9,176,200
16 Mar 2023	18.41	19.01	18.30	18.87	18.87	8,941,300
15 Mar 2023	18.61	18.95	18.30	18.68	18.68	9,993,500
14 Mar 2023	18.83	19.55	18.69	18.92	18.92	6,998,000
13 Mar 2023	18.18	18.77	17.55	18.49	18.49	9,344,700
10 Mar 2023	19.20	19.28	18.29	18.40	18.40	8,339,500
09 Mar 2023	20.39	20.52	19.25	19.25	19.25	5,943,300
08 Mar 2023	20.26	20.43	20.05	20.37	20.37	4,452,500
07 Mar 2023	20.37	20.52	20.09	20.11	20.11	3,296,200
06 Mar 2023	20.46	20.68	20.34	20.34	20.34	4,577,400
03 Mar 2023	20.12	20.42	20.01	20.33	20.33	3,797,500
02 Mar 2023	20.00	20.05	19.68	20.00	20.00	5,288,000
01 Mar 2023	20.55	20.63	19.98	20.14	20.14	5,826,900
28 Feb 2023	20.71	20.74	20.57	20.68	20.68	5,261,700
27 Feb 2023	20.97	21.07	20.63	20.71	20.71	3,491,600
24 Feb 2023	20.91	21.04	20.68	20.82	20.82	4,464,300
23 Feb 2023	21.37	21.46	20.94	21.09	21.09	4,117,800
22 Feb 2023	20.80	21.24	20.80	21.24	21.24	4,935,400
21 Feb 2023	21.24	21.32	20.77	20.88	20.88	5,502,200
17 Feb 2023	21.68	21.73	21.38	21.59	21.59	4,317,100
16 Feb 2023	21.45	21.88	21.35	21.71	21.71	3,880,900
15 Feb 2023	21.53	21.75	21.41	21.69	21.69	4,607,100
14 Feb 2023	21.85	21.94	21.42	21.71	21.71	5,094,200
13 Feb 2023	21.54	21.95	21.51	21.93	21.93	6,141,200
10 Feb 2023	21.62	21.97	21.45	21.66	21.66	9,038,900
09 Feb 2023	23.47	23.62	21.76	21.77	21.77	13,786,000
08 Feb 2023	23.30	23.39	23.04	23.11	23.11	4,442,000
07 Feb 2023	22.83	23.38	22.72	23.33	23.33	4,727,100
06 Feb 2023	23.50	23.58	22.82	22.99	22.99	5,571,600
03 Feb 2023	23.97	23.97	23.56	23.75	23.75	5,090,500
02 Feb 2023	24.23	24.43	24.00	24.12	24.12	5,639,300
01 Feb 2023	23.40	24.15	23.32	24.00	24.00	7,094,200
31 Jan 2023	23.25	23.48	23.16	23.47	23.47	8,029,400
30 Jan 2023	23.12	23.27	22.81	22.90	22.90	4,609,700
27 Jan 2023	22.82	23.42	22.73	23.34	23.34	5,659,100
26 Jan 2023	22.39	22.79	22.37	22.79	22.79	4,365,300
25 Jan 2023	22.24	22.35	22.14	22.26	22.26	5,042,300
24 Jan 2023	22.00	22.75	22.00	22.41	22.41	5,113,600
23 Jan 2023	22.69	22.77	22.53	22.61	22.61	5,946,100
20 Jan 2023	22.43	22.75	22.33	22.74	22.74	5,766,700
19 Jan 2023	22.38	22.56	22.25	22.46	22.46	5,578,400
18 Jan 2023	22.67	22.82	22.48	22.57	22.57	5,804,100
17 Jan 2023	22.63	22.82	22.45	22.50	22.50	6,819,600
13 Jan 2023	22.61	22.80	22.50	22.70	22.70	4,913,100
12 Jan 2023	22.74	22.92	22.57	22.73	22.73	6,399,100
11 Jan 2023	22.40	22.71	22.36	22.54	22.54	7,016,300
10 Jan 2023	22.03	22.28	21.93	22.23	22.23	3,910,400
09 Jan 2023	22.10	22.36	22.02	22.04	22.04	7,520,000
06 Jan 2023	21.83	22.25	21.71	22.14	22.14	9,202,500
05 Jan 2023	21.51	21.76	21.35	21.65	21.65	5,877,200
04 Jan 2023	21.70	21.82	21.49	21.69	21.69	9,152,900
03 Jan 2023	21.23	21.72	21.15	21.44	21.44	7,087,800
30 Dec 2022	21.17	21.29	20.88	21.08	21.08	6,050,600
29 Dec 2022	21.12	21.46	21.00	21.38	21.38	5,849,300
28 Dec 2022	22.48	22.62	21.77	21.85	21.85	7,223,200
27 Dec 2022	22.49	22.56	22.11	22.49	22.49	6,524,100
23 Dec 2022	22.41	22.49	22.20	22.49	22.49	4,417,600
22 Dec 2022	22.21	22.34	21.73	22.33	22.33	5,328,600
21 Dec 2022	22.11	22.44	22.06	22.28	22.28	6,640,600
20 Dec 2022	21.17	21.79	20.81	21.73	21.73	10,179,900
19 Dec 2022	21.41	21.85	21.26	21.38	21.38	5,792,500
16 Dec 2022	21.55	21.68	21.31	21.39	21.39	24,267,100
15 Dec 2022	21.70	22.08	21.46	21.86	21.86	5,371,600
14 Dec 2022	22.00	22.21	21.75	21.98	21.98	5,252,800
13 Dec 2022	22.35	22.81	21.94	22.06	22.06	7,196,300
12 Dec 2022	21.68	21.84	21.37	21.83	21.83	4,563,400
09 Dec 2022	21.50	21.94	21.33	21.67	21.67	5,055,500
08 Dec 2022	21.32	21.63	21.30	21.53	21.53	3,687,000
07 Dec 2022	20.81	21.34	20.73	21.31	21.31	4,775,000
06 Dec 2022	21.27	21.43	20.65	20.98	20.98	6,091,900
05 Dec 2022	21.73	21.82	21.24	21.26	21.26	4,681,900
02 Dec 2022	21.79	21.86	21.33	21.79	21.79	4,547,600
01 Dec 2022	21.75	22.19	21.75	21.88	21.88	6,627,500
30 Nov 2022	21.10	21.80	20.95	21.67	21.67	16,444,900
29 Nov 2022	21.20	21.26	21.02	21.21	21.21	4,512,200
28 Nov 2022	21.46	21.55	21.00	21.05	21.05	5,894,000
25 Nov 2022	21.19	21.65	21.18	21.65	21.65	3,490,200
23 Nov 2022	20.75	21.27	20.62	21.15	21.15	5,295,900
22 Nov 2022	20.52	20.84	20.44	20.79	20.79	5,243,300
21 Nov 2022	19.91	20.60	19.79	20.51	20.51	5,766,100
18 Nov 2022	20.12	20.30	19.63	19.91	19.91	5,519,500
17 Nov 2022	20.18	20.24	19.65	19.91	19.91	6,211,800
16 Nov 2022	20.80	20.90	20.24	20.46	20.46	6,148,400
15 Nov 2022	21.23	21.50	20.60	21.01	21.01	6,950,800
14 Nov 2022	21.50	21.76	20.92	20.93	20.93	7,006,700
11 Nov 2022	21.05	21.72	20.76	21.54	21.54	7,927,300
10 Nov 2022	19.69	21.11	19.69	21.07	21.07	12,470,400
09 Nov 2022	19.00	19.38	18.78	19.12	19.12	8,329,500
08 Nov 2022	18.77	19.17	18.53	19.04	19.04	6,379,300
07 Nov 2022	18.35	18.68	18.07	18.62	18.62	7,203,800
04 Nov 2022	17.85	18.62	17.74	18.22	18.22	7,162,100
03 Nov 2022	17.92	17.92	17.43	17.61	17.61	7,231,500
02 Nov 2022	18.37	18.89	18.15	18.17	18.17	10,516,800
01 Nov 2022	18.80	19.05	18.33	18.42	18.42	7,671,700
31 Oct 2022	18.47	18.90	18.32	18.55	18.55	9,375,200
28 Oct 2022	18.00	18.50	17.79	18.45	18.45	9,179,600
27 Oct 2022	18.59	18.97	18.05	18.11	18.11	10,203,100
26 Oct 2022	17.84	18.27	17.64	17.84	17.84	7,887,600
25 Oct 2022	16.61	17.77	16.33	17.68	17.68	10,757,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,366.11+30.71(+0.42%)

FTSE 25018,442.50-28.33(-0.15%)

AIM797.25-6.78(-0.84%)

GBP/EUR1.1423+0.0011(+0.10%)

GBP/USD1.2256+0.0082(+0.6741%)

BTC-GBP22,824.16+575.19(+2.59%)

Six ways to bring down costs on rising mortgage rates

Annaly Capital Management, Inc. (NLY)

FTSE 100
7,366.11
+30.71(+0.42%)

FTSE 250
18,442.50
-28.33(-0.15%)

AIM
797.25
-6.78(-0.84%)

GBP/EUR
1.1423
+0.0011(+0.10%)

GBP/USD
1.2256
+0.0082(+0.6741%)

BTC-GBP
22,824.16
+575.19(+2.59%)