U.S. markets open in 7 hours 7 minutes

Annaly Capital Management, Inc. (NLY-PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.17-0.03 (-0.12%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202125.2525.2525.1225.1725.1711,734
May 14, 202125.1025.3025.0725.2025.2052,520
May 13, 202125.1425.2425.0025.0025.0044,458
May 12, 202125.2825.3325.1025.1425.1430,165
May 11, 202125.2525.3025.1625.2925.2916,208
May 10, 202125.3625.4025.3225.3525.3525,286
May 07, 202125.2525.3925.2525.3925.3925,971
May 06, 202125.3025.3225.0825.2225.2238,957
May 05, 202125.1825.3025.1725.3025.3016,970
May 04, 202125.1025.2025.0525.1825.1841,371
May 03, 202125.1525.2225.0725.1225.12118,560
Apr 30, 202125.2225.3325.0725.0725.0773,358
Apr 29, 202125.2425.3425.1725.3325.3346,839
Apr 28, 202125.1225.2525.1225.2525.2539,062
Apr 27, 202125.1725.2525.0925.1425.1460,677
Apr 26, 202125.1325.2225.0925.1925.1951,307
Apr 23, 202125.0725.1025.0025.0925.0984,544
Apr 22, 202125.1225.1225.0025.0225.0256,696
Apr 21, 202125.1125.1425.0625.0725.0753,620
Apr 20, 202125.1025.1224.9425.0425.0429,283
Apr 19, 202125.1125.1125.0525.1025.1017,183
Apr 16, 202125.1825.2225.1025.1025.1081,377
Apr 15, 202125.1425.1825.0725.1825.1837,022
Apr 14, 202125.1425.2025.1225.1525.1532,516
Apr 13, 202125.1125.1625.1025.1425.14239,333
Apr 12, 202125.1725.2025.0725.1225.1288,398
Apr 09, 202125.2225.2225.1425.1725.1776,522
Apr 08, 202125.0625.2425.0625.2025.2035,895
Apr 07, 202125.1125.2025.0625.1025.1032,494
Apr 06, 202124.9625.1824.9225.1425.1499,246
Apr 05, 202125.0025.0024.8624.9524.9553,153
Apr 01, 202124.7524.9924.7424.9924.99113,678
Mar 31, 202124.8724.9024.7524.8024.8067,037
Mar 30, 202124.7224.8424.6124.7824.7854,448
Mar 29, 202124.9624.9624.7324.7724.7758,919
Mar 26, 202125.0025.0124.8824.9224.9240,160
Mar 25, 202124.9725.0024.9025.0025.0044,879
Mar 24, 202124.9025.0024.9024.9724.9734,023
Mar 23, 202124.8424.9424.7824.9224.9242,498
Mar 22, 202124.9525.0024.7324.9124.9162,496
Mar 19, 202124.9524.9824.8324.8924.8922,320
Mar 18, 202125.0025.0324.8724.9824.9845,613
Mar 17, 202124.9925.0024.8925.0025.0040,537
Mar 16, 202124.8925.0024.8925.0025.0050,620
Mar 15, 202124.8925.0024.8924.9624.9653,934
Mar 12, 202124.8124.9924.7424.9224.9230,641
Mar 11, 202124.8525.0124.8124.9224.9246,573
Mar 10, 202124.9224.9924.7124.7624.7667,336
Mar 09, 202124.7924.9724.7524.9724.9785,598
Mar 08, 202124.6924.8624.5124.8524.85140,903
Mar 05, 202124.6024.6824.4624.6524.6524,432
Mar 04, 202124.4924.7424.4124.6724.67123,752
Mar 03, 202124.4324.5524.2824.3324.3350,474
Mar 02, 202124.4024.5124.2624.2624.2639,294
Mar 01, 202124.4124.4824.1124.2324.2352,130
Feb 26, 202124.4524.4524.1124.3724.3776,251
Feb 26, 20210.40625 Dividend
Feb 25, 202124.7824.7924.5824.6024.1960,190
Feb 24, 202124.7324.8024.6324.7224.3198,549
Feb 23, 202124.7124.8424.6524.7824.3761,373
Feb 22, 202124.6524.7924.6524.7424.3342,078
Feb 19, 202124.7524.8024.6624.7524.3459,788
Feb 18, 202124.8724.8724.6624.7324.3277,666
Feb 17, 202124.7524.9324.6024.8724.4644,875
Feb 16, 202124.8224.8824.6624.8224.4171,068
Feb 12, 202124.8525.0024.7324.8224.41280,328
Feb 11, 202124.9924.9924.8124.8424.4357,886
Feb 10, 202124.9825.0024.8425.0024.5942,056
Feb 09, 202124.9225.0024.8624.9124.5054,236
Feb 08, 202124.8324.9524.7624.9424.5333,192
Feb 05, 202124.8024.9424.7024.8424.4357,055
Feb 04, 202124.8924.9524.7524.8124.4067,712
Feb 03, 202124.7324.9424.7124.8324.4254,432
Feb 02, 202124.5324.8624.4824.8224.4161,439
Feb 01, 202124.5024.6124.4124.5724.1674,158
Jan 29, 202124.5424.6124.3624.5824.17126,909
Jan 28, 202124.7424.7424.4924.5624.15108,254
Jan 27, 202124.9524.9524.6224.7424.3369,123
Jan 26, 202124.9725.0024.9624.9824.5777,888
Jan 25, 202124.9825.0024.8924.9724.5654,778
Jan 22, 202124.8925.0024.8424.9324.5236,638
Jan 21, 202124.9325.0024.8424.8924.4870,512
Jan 20, 202124.6624.9324.6024.9324.5287,702
Jan 19, 202124.5024.7824.4624.6624.25179,713
Jan 15, 202124.2024.4724.1624.2323.8360,927
Jan 14, 202124.2824.3924.1824.3123.9157,234
Jan 13, 202124.0624.2724.0524.2323.8393,885
Jan 12, 202124.2024.2023.9224.0523.6585,202
Jan 11, 202124.2424.2423.9524.1323.73125,924
Jan 08, 202124.2824.3724.2024.2723.8771,498
Jan 07, 202124.3724.5224.1524.2523.8589,586
Jan 06, 202124.6524.6524.3624.3723.97130,560
Jan 05, 202124.4524.7224.4524.6224.21177,414
Jan 04, 202124.4924.6024.3924.5124.1186,070
Dec 31, 202024.4024.6624.2924.6324.2293,439
Dec 30, 202024.1624.2924.0024.2423.84122,835
Dec 29, 202024.0924.1423.9224.1423.74154,793
Dec 28, 202023.9624.1023.9624.0323.63144,679
Dec 24, 202023.9024.0023.8023.9523.5561,457
Dec 23, 202023.7023.8023.5023.7823.38126,707
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...