NLY Stock Prices

Data as of Nov 10, 2026

Last

18.72

Change

-0.23

Open

18.75

Previous

18.95

High

18.95

Low

18.65

Bid

-

Ask

-

Volume

11,378,211

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Sep 26, 2022

Impl Vol

24.8%

Hist Vol

20.7%

Opt Volume

18,007

Open Int

184,773

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	18.75	18.95	18.65	18.72	-0.23	11,378,211	18,007	0.248	0.207
Nov 9, 2026	19.00	19.10	18.79	18.95	+0.20	7,804,774	6,338	0.253	0.207
Nov 6, 2026	18.59	18.99	18.59	18.75	-0.10	11,967,336	5,752	0.269	0.207
Nov 5, 2026	19.21	19.32	18.59	18.85	-0.08	14,989,368	13,232	0.303	0.207
Nov 4, 2026	18.65	19.05	18.56	18.93	+0.70	11,979,984	9,581	0.248	0.207
Nov 3, 2026	18.45	18.49	18.12	18.23	-0.26	12,725,481	13,232	0.266	0.204
Nov 2, 2026	18.33	18.56	18.25	18.49	+0.26	13,290,063	5,312	0.281	0.204
Oct 30, 2026	18.58	18.70	18.15	18.23	-0.24	12,933,226	9,420	0.294	0.204
Oct 29, 2026	18.43	18.54	18.29	18.47	+0.18	8,695,194	31,950	0.247	0.204
Oct 28, 2026	18.34	18.37	18.10	18.29	-0.05	8,241,499	6,366	0.249	0.205
Oct 27, 2026	18.27	18.40	18.12	18.34	+0.08	9,313,884	7,363	0.242	0.205
Oct 26, 2026	18.35	18.57	18.17	18.26	-0.09	7,049,277	7,833	0.284	0.205
Oct 23, 2026	18.25	18.45	18.08	18.35	+0.01	9,068,761	6,698	0.279	0.205
Oct 22, 2026	18.01	18.57	18.00	18.34	+0.33	13,779,680	16,834	0.282	0.206
Oct 21, 2026	18.50	18.52	17.98	18.01	-0.28	16,030,646	11,563	0.282	0.205
Oct 20, 2026	17.79	18.35	17.75	18.29	+0.57	10,674,944	22,416	0.273	0.205
Oct 19, 2026	18.11	18.11	17.70	17.72	-0.51	10,227,883	12,978	0.318	0.203
Oct 16, 2026	18.48	18.59	18.20	18.23	-0.20	9,725,442	6,510	0.282	0.201
Oct 15, 2026	18.44	18.71	18.34	18.43	+0.27	10,168,876	17,016	0.299	0.201
Oct 14, 2026	17.96	18.18	17.85	18.16	+0.00	10,310,470	14,190	0.275	0.201
Oct 13, 2026	18.47	18.50	17.89	18.16	-0.13	11,332,527	31,058	0.294	0.201
Oct 12, 2026	18.30	18.45	18.13	18.29	-0.01	9,563,882	15,200	0.293	0.201
Oct 9, 2026	18.27	18.34	17.97	18.30	+0.03	10,379,595	11,627	0.250	0.202
Oct 8, 2026	17.81	18.36	17.76	18.27	+0.34	21,266,822	13,703	0.269	0.202
Oct 7, 2026	18.22	18.23	17.84	17.93	-0.49	18,607,604	22,176	0.295	0.202
Oct 6, 2026	18.32	18.43	18.16	18.42	+0.15	15,358,905	13,544	0.298	0.200
Oct 5, 2026	18.46	18.63	18.25	18.27	-0.23	15,403,731	8,704	0.308	0.201
Oct 2, 2026	19.00	19.07	18.41	18.50	+0.00	17,091,900	8,985	0.287	0.200
Oct 1, 2026	18.75	18.94	18.37	18.70	-0.19	22,495,617	20,800	0.264	0.200
Sep 30, 2026	19.68	19.73	18.87	18.89	-1.43	23,364,220	24,280	0.243	0.201
Sep 29, 2026	20.36	20.42	20.16	20.32	-0.03	17,479,863	14,162	0.294	0.190
Sep 28, 2026	20.52	20.65	20.26	20.35	-0.26	12,277,778	7,659	0.336	0.190
Sep 25, 2026	20.66	20.71	20.30	20.61	+0.01	14,899,153	14,066	0.153	0.190
Sep 24, 2026	21.03	21.07	20.55	20.60	-0.44	11,268,987	26,733	0.306	0.190
Sep 23, 2026	21.40	21.45	21.01	21.04	-0.40	9,786,809	18,134	0.281	0.189
Sep 22, 2026	21.50	21.55	21.33	21.44	+0.13	9,776,811	5,699	0.203	0.188
Sep 21, 2026	21.20	21.43	21.12	21.31	+0.26	9,080,994	8,266	0.217	0.189
Sep 18, 2026	21.26	21.39	21.04	21.05	-0.26	16,834,413	6,611	0.211	0.190
Sep 17, 2026	21.58	21.64	21.27	21.31	+0.08	9,661,006	16,065	0.218	0.190
Sep 16, 2026	21.51	21.73	21.08	21.23	-0.18	12,443,400	14,612	0.220	0.190
Sep 15, 2026	21.81	21.92	21.34	21.41	-0.43	10,687,529	16,635	0.257	0.190
Sep 14, 2026	21.88	22.07	21.66	21.84	-0.09	9,752,239	20,441	0.263	0.189
Sep 11, 2026	22.22	22.26	21.86	21.93	-0.07	7,067,898	11,116	0.222	0.189
Sep 10, 2026	22.50	22.50	21.95	22.00	-0.61	12,744,663	22,759	0.241	0.189
Sep 9, 2026	22.77	22.95	22.57	22.61	-0.11	6,774,707	3,867	0.178	0.187
Sep 8, 2026	22.75	22.94	22.71	22.72	+0.00	6,627,714	3,952	0.206	0.187
Sep 4, 2026	22.65	22.95	22.61	22.81	-0.02	5,933,550	5,756	0.189	0.187
Sep 3, 2026	22.85	22.95	22.71	22.83	+0.12	6,696,377	3,916	0.190	0.187
Sep 2, 2026	22.68	22.75	22.57	22.71	+0.09	8,004,279	18,116	0.169	0.188
Sep 1, 2026	22.77	22.98	22.57	22.62	-0.30	5,474,254	6,675	0.184	0.188
Aug 31, 2026	23.01	23.17	22.83	22.92	-0.12	8,584,666	3,672	0.180	0.188
Aug 28, 2026	23.13	23.23	23.00	23.04	-0.02	4,961,912	12,490	0.161	0.188
Aug 27, 2026	22.82	23.10	22.79	23.06	+0.20	4,736,120	10,521	0.160	0.188
Aug 26, 2026	23.10	23.12	22.85	22.86	-0.24	4,151,549	9,057	0.189	0.188
Aug 25, 2026	23.28	23.38	22.98	23.10	-0.15	5,213,278	3,913	0.161	0.188
Aug 24, 2026	23.20	23.33	23.13	23.25	+0.09	5,511,657	5,325	0.177	0.188
Aug 21, 2026	23.41	23.44	23.12	23.16	-0.13	6,262,801	6,111	0.173	0.190
Aug 20, 2026	23.65	23.79	23.28	23.29	-0.45	4,437,818	5,858	0.201	0.191
Aug 19, 2026	23.55	23.91	23.51	23.74	+0.34	6,539,505	10,893	0.162	0.190
Aug 18, 2026	23.43	23.45	23.28	23.40	+0.03	4,773,002	6,826	0.165	0.189
Aug 17, 2026	23.25	23.46	23.20	23.37	+0.04	4,056,987	4,161	0.173	0.190
Aug 14, 2026	23.50	23.52	23.28	23.33	-0.06	5,050,376	4,531	0.175	0.190
Aug 13, 2026	23.20	23.40	23.18	23.39	+0.28	5,057,301	4,579	0.164	0.190
Aug 12, 2026	23.25	23.37	23.07	23.11	-0.03	7,789,573	7,013	0.194	0.190
Aug 11, 2026	22.91	23.20	22.81	23.14	+0.23	5,138,350	5,280	0.164	0.190
Aug 10, 2026	22.88	22.93	22.63	22.91	-0.13	6,743,107	5,040	0.176	0.190

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Sep 26, 2022	0.250	-