# Price History for NLY

> End-of-day price history, dividends, and splits for NLY.

Data as of Nov 10, 2026 (end of day).

## NLY quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/NLY.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Sep 26, 2022 | 0.250 | - |

## More for NLY

- [Quote](https://www.optionistics.com/quotes/stock-quotes/NLY.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/NLY.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/NLY.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=NLY)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/NLY.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/NLY.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/NLY.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/NLY.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt