U.S. markets open in 4 hours

Annaly Capital Management, Inc. (NLY-PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.50-0.04 (-0.16%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202125.5525.5525.4825.5025.5016,712
Jun 22, 202125.5025.5425.4725.5425.5411,547
Jun 21, 202125.4025.5425.4025.5025.5022,934
Jun 18, 202125.5225.5725.4025.4925.4928,401
Jun 17, 202125.4825.6025.4125.4925.4921,433
Jun 16, 202125.5725.5725.3625.4825.4844,438
Jun 15, 202125.5025.5925.4425.5625.5636,864
Jun 14, 202125.5325.5825.3825.5825.5821,225
Jun 11, 202125.4125.5125.3725.4925.4931,195
Jun 10, 202125.3125.4625.3125.4625.4617,567
Jun 09, 202125.2125.3925.1925.3925.3932,442
Jun 08, 202125.3525.3925.2325.2625.2625,150
Jun 07, 202125.3925.4225.3325.3425.3456,397
Jun 04, 202125.3725.4025.3225.4025.4014,656
Jun 03, 202125.3125.4525.3025.3725.3743,825
Jun 02, 202125.2825.4125.2825.4125.4123,678
Jun 01, 202125.4025.4525.2325.4125.4155,538
May 28, 202125.2325.4025.1025.4025.4063,962
May 28, 20210.40625 Dividend
May 27, 202125.6225.6225.4625.5025.0919,948
May 26, 202125.5425.6025.5425.5925.1812,829
May 25, 202125.6425.6525.5525.6225.2119,036
May 24, 202125.4825.6525.4425.5725.1647,408
May 21, 202125.4025.4825.2325.4225.0226,082
May 20, 202125.2925.3525.2025.3424.9419,824
May 19, 202125.1625.3025.1525.2924.8824,023
May 18, 202125.2025.2525.1425.2424.8450,744
May 17, 202125.2525.2525.1225.1724.7711,734
May 14, 202125.1025.3025.0725.2024.8052,520
May 13, 202125.1425.2425.0025.0024.6044,458
May 12, 202125.2825.3325.1025.1424.7430,165
May 11, 202125.2525.3025.1625.2924.8916,208
May 10, 202125.3625.4025.3225.3524.9525,286
May 07, 202125.2525.3925.2525.3924.9925,971
May 06, 202125.3025.3225.0825.2224.8238,957
May 05, 202125.1825.3025.1725.3024.9016,970
May 04, 202125.1025.2025.0525.1824.7841,371
May 03, 202125.1525.2225.0725.1224.72118,560
Apr 30, 202125.2225.3325.0725.0724.6773,358
Apr 29, 202125.2425.3425.1725.3324.9346,839
Apr 28, 202125.1225.2525.1225.2524.8539,062
Apr 27, 202125.1725.2525.0925.1424.7460,677
Apr 26, 202125.1325.2225.0925.1924.7951,307
Apr 23, 202125.0725.1025.0025.0924.6984,544
Apr 22, 202125.1225.1225.0025.0224.6256,696
Apr 21, 202125.1125.1425.0625.0724.6753,620
Apr 20, 202125.1025.1224.9425.0424.6429,283
Apr 19, 202125.1125.1125.0525.1024.7017,183
Apr 16, 202125.1825.2225.1025.1024.7081,377
Apr 15, 202125.1425.1825.0725.1824.7837,022
Apr 14, 202125.1425.2025.1225.1524.7532,516
Apr 13, 202125.1125.1625.1025.1424.74239,333
Apr 12, 202125.1725.2025.0725.1224.7288,398
Apr 09, 202125.2225.2225.1425.1724.7776,522
Apr 08, 202125.0625.2425.0625.2024.8035,895
Apr 07, 202125.1125.2025.0625.1024.7032,494
Apr 06, 202124.9625.1824.9225.1424.7499,246
Apr 05, 202125.0025.0024.8624.9524.5553,153
Apr 01, 202124.7524.9924.7424.9924.59113,678
Mar 31, 202124.8724.9024.7524.8024.4067,037
Mar 30, 202124.7224.8424.6124.7824.3954,448
Mar 29, 202124.9624.9624.7324.7724.3858,919
Mar 26, 202125.0025.0124.8824.9224.5240,160
Mar 25, 202124.9725.0024.9025.0024.6044,879
Mar 24, 202124.9025.0024.9024.9724.5734,023
Mar 23, 202124.8424.9424.7824.9224.5242,498
Mar 22, 202124.9525.0024.7324.9124.5162,496
Mar 19, 202124.9524.9824.8324.8924.4922,320
Mar 18, 202125.0025.0324.8724.9824.5845,613
Mar 17, 202124.9925.0024.8925.0024.6040,537
Mar 16, 202124.8925.0024.8925.0024.6050,620
Mar 15, 202124.8925.0024.8924.9624.5653,934
Mar 12, 202124.8124.9924.7424.9224.5230,641
Mar 11, 202124.8525.0124.8124.9224.5246,573
Mar 10, 202124.9224.9924.7124.7624.3767,336
Mar 09, 202124.7924.9724.7524.9724.5785,598
Mar 08, 202124.6924.8624.5124.8524.45140,903
Mar 05, 202124.6024.6824.4624.6524.2624,432
Mar 04, 202124.4924.7424.4124.6724.28123,752
Mar 03, 202124.4324.5524.2824.3323.9450,474
Mar 02, 202124.4024.5124.2624.2623.8739,294
Mar 01, 202124.4124.4824.1124.2323.8452,130
Feb 26, 202124.4524.4524.1124.3723.9876,251
Feb 26, 20210.40625 Dividend
Feb 25, 202124.7824.7924.5824.6023.8160,190
Feb 24, 202124.7324.8024.6324.7223.9298,549
Feb 23, 202124.7124.8424.6524.7823.9861,373
Feb 22, 202124.6524.7924.6524.7423.9442,078
Feb 19, 202124.7524.8024.6624.7523.9559,788
Feb 18, 202124.8724.8724.6624.7323.9377,666
Feb 17, 202124.7524.9324.6024.8724.0744,875
Feb 16, 202124.8224.8824.6624.8224.0271,068
Feb 12, 202124.8525.0024.7324.8224.02280,328
Feb 11, 202124.9924.9924.8124.8424.0457,886
Feb 10, 202124.9825.0024.8425.0024.2042,056
Feb 09, 202124.9225.0024.8624.9124.1154,236
Feb 08, 202124.8324.9524.7624.9424.1433,192
Feb 05, 202124.8024.9424.7024.8424.0457,055
Feb 04, 202124.8924.9524.7524.8124.0167,712
Feb 03, 202124.7324.9424.7124.8324.0354,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...