• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    Annaly Capital Management, Inc. (NLY)

    -NYSE
    10.29 0.00(0.00%) Apr 17, 4:01PM EDT
    |After Hours : 10.28 Down 0.01 (0.10%) Apr 17, 7:16PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Dec 24, 201214.7114.7114.5314.588,476,40010.96
    Dec 17, 201214.3714.8314.1014.7619,707,40011.10
    Dec 10, 201214.4514.7414.2514.3012,514,70010.75
    Dec 3, 201214.6714.7314.3314.4511,285,70010.86
    Nov 26, 201214.7914.8114.6014.729,730,10011.07
    Nov 19, 201215.0415.0414.5014.7610,375,90011.10
    Nov 12, 201215.0715.2113.7214.8029,734,10011.13
    Nov 5, 201215.9315.9714.2514.9821,949,00011.26
    Oct 31, 201215.7816.2015.7815.9310,116,40011.98
    Oct 22, 201215.9316.0015.7215.8010,891,00011.88
    Oct 15, 201216.0016.2015.2715.9824,407,30012.01
    Oct 8, 201216.4916.6416.0216.0417,549,20012.06
    Oct 1, 201216.9316.9316.5016.5614,130,50012.45
    Sep 27, 20120.50 Dividend
    Sep 24, 201217.5817.7016.7816.8414,405,50012.66
    Sep 17, 201217.3317.5617.0717.5611,909,60012.82
    Sep 10, 201217.4817.7517.3417.3810,017,60012.69
    Sep 4, 201217.3317.6517.2817.549,731,20012.81
    Aug 27, 201217.1617.3417.1417.315,162,90012.64
    Aug 20, 201217.0017.1816.8917.168,927,40012.53
    Aug 13, 201216.8517.1516.8416.9910,064,50012.41
    Aug 6, 201217.1917.2316.2516.8715,547,20012.32
    Jul 30, 201217.3217.4916.0017.259,211,80012.59
    Jul 23, 201216.9717.4916.9717.448,336,00012.73
    Jul 16, 201216.9517.1816.8817.047,606,00012.44
    Jul 9, 201217.0117.0516.6716.9511,145,10012.38
    Jul 2, 201216.7417.0516.6917.048,339,40012.44
    Jun 27, 20120.55 Dividend
    Jun 25, 201217.1317.1916.5616.7810,642,20012.25
    Jun 18, 201216.9117.1416.8517.139,567,60012.11
    Jun 11, 201216.7916.9316.6316.917,021,40011.95
    Jun 4, 201216.2716.7916.2716.767,086,40011.84
    May 29, 201216.7716.7916.3016.338,914,30011.54
    May 21, 201216.2316.7216.2116.706,956,80011.80
    May 14, 201216.5516.6516.1316.158,760,40011.41
    May 7, 201216.3016.7516.2716.6610,387,50011.77
    Apr 30, 201216.2616.6316.2116.3512,098,40011.55
    Apr 23, 201215.9916.3915.9316.2810,304,10011.50
    Apr 16, 201215.7216.0315.6616.007,509,30011.31
    Apr 9, 201215.5215.8315.5215.709,455,60011.09
    Apr 2, 201215.7515.9215.5815.5810,248,00011.01
    Mar 28, 20120.55 Dividend
    Mar 26, 201216.4016.4315.5215.8217,419,80011.18
    Mar 19, 201216.1116.5316.0616.2913,109,50011.12
    Mar 12, 201216.2016.4016.0516.1412,633,30011.02
    Mar 5, 201216.4916.6116.1316.1617,024,50011.03
    Feb 27, 201216.7016.7816.4716.509,405,60011.27
    Feb 21, 201216.6716.7316.5316.637,910,60011.35
    Feb 13, 201216.6116.6916.4616.6610,756,00011.37
    Feb 6, 201217.1317.2016.3916.5421,259,20011.29
    Jan 30, 201216.9217.1416.7817.1411,643,50011.70
    Jan 23, 201216.5616.9816.4016.8114,420,60011.48
    Jan 17, 201216.4616.6016.2416.5411,363,20011.29
    Jan 9, 201216.1716.4316.0716.4010,083,70011.20
    Jan 3, 201216.0416.2515.8816.0614,797,10010.96
    Dec 27, 201116.4816.4915.9615.9611,735,90010.90
    Dec 27, 20110.57 Dividend
    Dec 19, 201116.4416.9716.3016.9412,883,50011.18
    Dec 12, 201116.1316.3716.0716.379,505,90010.80
    Dec 5, 201116.3616.4516.0716.1211,474,00010.64
    Nov 28, 201116.0316.3815.7516.2312,303,20010.71
    Nov 21, 201116.1116.1415.6215.949,386,90010.52
    Nov 14, 201116.4016.6616.1216.1511,199,90010.66
    Nov 7, 201116.3916.5716.1116.3011,280,40010.75
    Oct 31, 201116.9417.1216.2116.3617,718,20010.79
    Oct 24, 201115.8817.0915.8816.9818,732,00011.20
    Oct 17, 201116.1416.1615.9016.0114,566,10010.56
    Oct 10, 201115.7316.1215.7116.1214,985,20010.64
    Oct 3, 201116.5616.7514.6515.4833,562,50010.21
    Sep 28, 20110.60 Dividend
    Sep 26, 201117.6317.6316.6016.6323,021,70010.97
    Sep 23, 201117.5017.6917.4017.4817,018,50011.13
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.