Annaly Capital Management, Inc. (FRA:AAYA)
Germany · Delayed Price · Currency is EUR 19.08
-0.07 (-0.34%)
Last updated: Sep 14, 2026, 8:24 AM CET
FRA:AAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 18.91 | 19.09 | 18.91 | 19.09 | 19.09 | -0.34% | 100 |
| Sep 11, 2026 | 19.17 | 19.17 | 19.15 | 19.15 | 19.15 | -1.67% | 550 |
| Sep 10, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.38% | - |
| Sep 9, 2026 | 19.55 | 19.64 | 19.55 | 19.55 | 19.55 | -0.86% | 125 |
| Sep 8, 2026 | 19.54 | 19.72 | 19.54 | 19.72 | 19.72 | 0.10% | 40 |
| Sep 7, 2026 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | 0.82% | 110 |
| Sep 4, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.06% | - |
| Sep 3, 2026 | 19.53 | 19.75 | 19.53 | 19.75 | 19.75 | 0.97% | 200 |
| Sep 2, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.64% | - |
| Sep 1, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.08% | - |
| Aug 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.48% | - |
| Aug 28, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.99% | - |
| Aug 27, 2026 | 19.62 | 19.74 | 19.61 | 19.61 | 19.61 | -0.71% | 626 |
| Aug 26, 2026 | 19.74 | 19.75 | 19.74 | 19.75 | 19.75 | -0.63% | 100 |
| Aug 25, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.60% | - |
| Aug 24, 2026 | 19.81 | 20.00 | 19.81 | 20.00 | 20.00 | 0.20% | 500 |
| Aug 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.46% | - |
| Aug 20, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.90% | - |
| Aug 19, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.10% | - |
| Aug 18, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.50% | - |
| Aug 17, 2026 | 20.06 | 20.19 | 20.06 | 20.19 | 20.19 | -0.49% | 5,000 |
| Aug 14, 2026 | 20.16 | 20.29 | 20.16 | 20.29 | 20.29 | 1.35% | 49 |
| Aug 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.18% | - |
| Aug 12, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.08% | - |
| Aug 11, 2026 | 19.79 | 19.97 | 19.79 | 19.97 | 19.97 | 0.63% | 10 |
| Aug 10, 2026 | 19.86 | 19.86 | 19.84 | 19.85 | 19.85 | 1.56% | 500 |
| Aug 7, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.20% | - |
| Aug 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.63% | - |
| Aug 5, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.03% | - |
| Aug 4, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.95% | - |
| Aug 3, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | -0.80% | 100 |
| Jul 31, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.59% | 150 |
| Jul 30, 2026 | 20.03 | 20.18 | 20.03 | 20.18 | 20.18 | -1.46% | 150 |
| Jul 29, 2026 | 20.17 | 20.48 | 20.17 | 20.48 | 20.48 | 3.62% | 549 |
| Jul 28, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | - |
| Jul 27, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.26% | - |
| Jul 24, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% | - |
| Jul 23, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -2.18% | - |
| Jul 22, 2026 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | 0.63% | 200 |
| Jul 21, 2026 | 19.92 | 19.92 | 19.82 | 19.82 | 19.82 | -0.40% | 200 |
| Jul 20, 2026 | 20.01 | 20.01 | 19.90 | 19.90 | 19.90 | -1.00% | 390 |
| Jul 17, 2026 | 20.34 | 20.34 | 20.10 | 20.10 | 20.10 | -0.05% | 100 |
| Jul 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.35% | - |
| Jul 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% | - |
| Jul 14, 2026 | 19.67 | 20.10 | 19.67 | 20.10 | 20.10 | 0.25% | 200 |
| Jul 13, 2026 | 19.88 | 20.05 | 19.88 | 20.05 | 20.05 | 1.29% | 73 |
| Jul 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% | - |
| Jul 9, 2026 | 19.68 | 19.82 | 19.68 | 19.82 | 19.82 | 0.33% | 528 |
| Jul 8, 2026 | 19.79 | 19.79 | 19.75 | 19.75 | 19.75 | -1.45% | 400 |
| Jul 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |