Advertisement
U.S. markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real Time Price. Currency in USD
19.69+0.25 (+1.29%)
At close: 04:00PM EDT
19.62 -0.07 (-0.36%)
After hours: 06:28PM EDT
  • Dividend

    NLY announced a cash dividend of 0.65 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.4119.7219.4019.6919.692,561,844
Mar 27, 202419.1319.4419.0919.4419.443,280,200
Mar 27, 20240.65 Dividend
Mar 26, 202420.1820.1819.7219.7319.084,832,400
Mar 25, 202420.0020.1719.9920.1219.462,998,900
Mar 22, 202420.0720.1319.9519.9619.302,902,300
Mar 21, 202419.9520.1219.8820.0119.353,544,900
Mar 20, 202419.5619.9419.5219.8519.203,790,900
Mar 19, 202419.4819.6719.4219.6118.962,985,600
Mar 18, 202419.5119.6119.3919.4818.842,585,800
Mar 15, 202419.2919.6119.2419.4818.847,825,400
Mar 14, 202419.8519.9119.3519.4118.773,696,900
Mar 13, 202419.7920.0019.7619.9319.273,718,000
Mar 12, 202419.8019.9119.6619.7719.122,718,500
Mar 11, 202419.6219.8919.5819.8119.162,575,300
Mar 08, 202419.7319.9519.5519.6418.993,692,200
Mar 07, 202419.5919.7019.4919.6218.973,748,200
Mar 06, 202419.4119.5719.2519.4218.783,705,600
Mar 05, 202419.0519.3219.0519.2118.582,809,900
Mar 04, 202419.3519.3819.1219.1318.503,563,500
Mar 01, 202419.0919.3218.9519.2918.653,444,500
Feb 29, 202418.8819.1118.8019.0918.464,982,100
Feb 28, 202418.7818.9018.7218.7518.132,939,100
Feb 27, 202418.9318.9618.7718.9118.292,439,400
Feb 26, 202418.8319.0018.7218.8318.212,712,100
Feb 23, 202418.7718.9818.7218.8818.263,244,200
Feb 22, 202418.7418.8818.6818.7118.092,375,000
Feb 21, 202418.6718.7718.5718.7418.122,683,900
Feb 20, 202418.5518.7118.4318.7018.083,301,200
Feb 16, 202418.6618.8918.5618.6618.056,553,300
Feb 15, 202418.5019.0018.4918.8818.264,104,200
Feb 14, 202418.6018.6318.3318.3617.764,461,200
Feb 13, 202418.5818.6118.2818.3717.764,802,200
Feb 12, 202418.8819.1918.7519.0818.453,465,800
Feb 09, 202418.8618.9918.7618.9218.302,907,400
Feb 08, 202418.7218.9318.5418.8118.196,224,300
Feb 07, 202418.9518.9718.4618.5817.975,337,300
Feb 06, 202418.9019.0718.8218.9118.293,354,700
Feb 05, 202419.0019.0318.5618.9018.285,294,200
Feb 02, 202419.2719.3919.0519.2618.635,524,200
Feb 01, 202419.3019.6118.9519.5718.935,715,400
Jan 31, 202419.8019.9019.1519.1918.565,617,800
Jan 30, 202419.8519.8719.5819.6018.953,208,500
Jan 29, 202419.7019.9919.6319.9119.253,916,200
Jan 26, 202419.6919.7719.5819.6118.962,323,300
Jan 25, 202419.6219.6819.4019.6418.992,541,400
Jan 24, 202419.5219.6819.4119.4518.812,846,700
Jan 23, 202419.2519.4019.0719.3818.743,345,300
Jan 22, 202419.3719.5419.1319.2418.613,110,800
Jan 19, 202419.2419.3018.8919.3018.662,893,500
Jan 18, 202419.1419.2518.8819.1918.562,815,300
Jan 17, 202419.0219.2718.9519.0718.442,763,300
Jan 16, 202419.4619.5519.2319.3418.702,406,900
Jan 12, 202419.7020.0219.5719.6418.993,071,300
Jan 11, 202419.3819.5619.0619.5618.923,268,900
Jan 10, 202419.5919.6719.4519.5118.872,607,500
Jan 09, 202419.4019.6119.3619.5218.882,688,500
Jan 08, 202419.0919.6018.9819.6018.953,185,700
Jan 05, 202418.6319.2318.5819.1018.477,396,000
Jan 04, 202418.8718.9018.6918.6918.073,925,400
Jan 03, 202419.0119.0718.5818.9218.303,864,700
Jan 02, 202419.1919.3919.0819.2618.635,656,500
Dec 29, 202319.7019.8119.3619.3718.735,026,900
Dec 28, 202319.8419.9019.7119.8819.234,645,400
Dec 28, 20230.65 Dividend
Dec 27, 202320.5520.6020.4120.5319.235,903,800
Dec 26, 202320.3020.6020.3020.5019.204,079,600
Dec 22, 202320.3420.4820.1720.2618.973,414,800
Dec 21, 202320.1420.3020.0820.3019.014,003,000
Dec 20, 202320.2020.4319.9219.9818.715,224,400
Dec 19, 202319.9820.2319.9720.1918.913,761,100
Dec 18, 202320.0020.0219.8019.9018.643,573,100
Dec 15, 202320.1220.1719.7419.9518.6811,965,400
Dec 14, 202319.6220.4019.5520.1318.858,176,400
Dec 13, 202318.4419.3118.3719.2818.056,830,700
Dec 12, 202318.3018.5018.2118.3817.213,170,200
Dec 11, 202318.2918.4318.1718.3017.144,113,900
Dec 08, 202317.9518.4717.9418.3117.154,151,100
Dec 07, 202317.9318.1017.9018.0516.904,130,300
Dec 06, 202318.4718.5317.9117.9316.794,365,800
Dec 05, 202318.5318.6018.3118.3617.193,555,800
Dec 04, 202318.4118.5518.3018.5317.355,667,700
Dec 01, 202318.0718.5117.9718.5017.326,048,200
Nov 30, 202318.1518.1717.9418.0716.928,180,200
Nov 29, 202317.8418.2317.8318.1016.954,434,700
Nov 28, 202317.4017.7517.2317.6916.573,791,300
Nov 27, 202317.5217.5517.3017.4416.333,466,600
Nov 24, 202317.6717.7717.5017.5516.431,653,200
Nov 22, 202317.8517.9017.6117.7116.583,377,200
Nov 21, 202317.7317.8417.6817.7316.605,085,400
Nov 20, 202317.8117.8817.6617.7716.643,437,300
Nov 17, 202317.8717.9917.6817.8116.683,157,600
Nov 16, 202317.8317.9617.6217.7516.622,849,600
Nov 15, 202317.7017.8517.5817.8316.703,563,800
Nov 14, 202317.7517.9517.6417.7016.575,743,000
Nov 13, 202316.8917.1416.7617.1216.033,339,200
Nov 10, 202317.0217.0816.9017.0115.934,214,300
Nov 09, 202317.4417.5716.8216.8615.793,983,000
Nov 08, 202317.3017.4517.1217.3916.284,079,600
Nov 07, 202317.0617.3516.8917.3516.254,480,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...