NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.938.998.788.808.8010,860,300
Aug 22, 20198.918.988.888.958.955,954,800
Aug 21, 20199.009.028.908.928.9210,110,300
Aug 20, 20199.039.068.969.009.009,512,900
Aug 19, 20199.009.058.969.029.028,448,100
Aug 16, 20198.909.018.888.958.959,222,800
Aug 15, 20198.948.968.818.878.8714,585,200
Aug 14, 20199.129.168.888.898.8924,026,600
Aug 13, 20199.319.379.219.219.2115,655,600
Aug 12, 20199.429.439.319.329.329,078,200
Aug 09, 20199.509.529.369.449.4410,069,200
Aug 08, 20199.339.579.309.539.5316,825,300
Aug 07, 20199.319.389.159.329.3218,699,100
Aug 06, 20199.249.379.199.359.3515,665,800
Aug 05, 20199.399.399.139.229.2215,680,800
Aug 02, 20199.419.449.299.429.4215,680,000
Aug 01, 20199.479.569.369.399.3918,579,600
Jul 31, 20199.729.739.519.559.5517,060,300
Jul 30, 20199.629.679.589.679.678,712,600
Jul 29, 20199.609.659.589.619.619,698,900
Jul 26, 20199.519.629.479.609.6010,191,200
Jul 25, 20199.569.569.419.499.4912,167,800
Jul 24, 20199.569.599.509.549.5415,880,700
Jul 23, 20199.489.569.479.559.5511,871,800
Jul 22, 20199.449.499.409.469.4614,293,200
Jul 19, 20199.399.419.329.349.349,218,400
Jul 18, 20199.299.449.269.409.4012,381,200
Jul 17, 20199.309.329.229.319.318,937,600
Jul 16, 20199.289.309.259.309.3010,978,700
Jul 15, 20199.249.289.239.289.288,405,800
Jul 12, 20199.259.269.219.249.249,049,700
Jul 11, 20199.269.329.179.249.2412,974,000
Jul 10, 20199.239.299.219.269.268,661,100
Jul 09, 20199.199.239.159.229.228,813,500
Jul 08, 20199.189.249.169.179.1713,688,300
Jul 05, 20199.139.189.079.189.187,718,800
Jul 03, 20199.079.189.069.129.126,609,400
Jul 02, 20199.129.149.059.059.0513,435,400
Jul 01, 20199.149.179.099.109.1013,210,400
Jun 28, 20199.109.189.089.139.1321,200,200
Jun 27, 20199.089.119.049.109.1010,480,900
Jun 27, 20190.25 Dividend
Jun 26, 20199.309.359.239.299.0417,137,200
Jun 25, 20199.259.349.169.279.0223,107,100
Jun 24, 20199.209.289.159.238.9813,118,000
Jun 21, 20199.169.179.119.158.9024,323,400
Jun 20, 20199.249.269.109.148.8914,995,200
Jun 19, 20199.099.249.079.218.9611,603,800
Jun 18, 20199.159.219.079.078.8312,415,100
Jun 17, 20199.219.239.119.128.8713,308,100
Jun 14, 20199.089.209.079.128.8710,518,700
Jun 13, 20199.059.159.059.098.8512,684,600
Jun 12, 20199.009.108.999.048.8010,747,700
Jun 11, 20199.049.058.989.008.769,626,000
Jun 10, 20199.049.078.958.968.7211,376,700
Jun 07, 20199.039.078.969.008.7614,103,300
Jun 06, 20199.029.098.959.058.8118,544,200
Jun 05, 20199.219.238.988.998.7515,365,000
Jun 04, 20199.079.209.069.188.9314,942,700
Jun 03, 20198.999.108.959.058.8119,778,900
May 31, 20198.898.908.748.818.5718,907,600
May 30, 20198.968.998.918.938.6913,430,400
May 29, 20199.019.028.898.958.7118,772,100
May 28, 20199.219.249.029.028.7827,681,200
May 24, 20199.239.259.199.218.9612,219,200
May 23, 20199.269.289.199.228.9718,420,900
May 22, 20199.329.349.279.309.0516,286,600
May 21, 20199.309.409.269.309.0523,929,800
May 20, 20199.399.399.259.269.0121,453,100
May 17, 20199.529.539.359.369.1121,241,000
May 16, 20199.559.579.519.549.2810,574,000
May 15, 20199.529.589.509.539.2714,234,200
May 14, 20199.579.609.539.539.2713,255,700
May 13, 20199.589.649.509.549.2816,372,200
May 10, 20199.589.649.549.629.3614,662,600
May 09, 20199.619.629.529.579.3115,214,600
May 08, 20199.659.679.609.629.3618,203,700
May 07, 20199.639.709.609.659.3922,194,800
May 06, 20199.709.709.609.609.3425,636,800
May 03, 20199.809.809.709.709.4428,224,500
May 02, 20199.949.959.759.769.5041,276,100
May 01, 201910.1010.1510.0110.019.7413,784,700
Apr 30, 201910.0610.0910.0210.099.8216,201,000
Apr 29, 201910.1010.1110.0510.059.786,886,100
Apr 26, 201910.0510.1610.0510.119.848,637,900
Apr 25, 201910.1210.129.9910.049.7714,591,600
Apr 24, 201910.0910.1810.0910.149.878,534,200
Apr 23, 201910.0810.1010.0510.089.818,162,100
Apr 22, 201910.0010.089.9810.079.805,796,600
Apr 18, 201910.0010.039.989.999.7213,083,700
Apr 17, 201910.0210.039.989.989.7115,035,000
Apr 16, 201910.0010.0510.0010.019.7410,853,000
Apr 15, 201910.0310.0510.0010.029.757,875,500
Apr 12, 201910.0810.0810.0210.039.768,691,700
Apr 11, 201910.0410.0710.0310.059.787,034,400
Apr 10, 201910.0410.0710.0210.039.767,426,000
Apr 09, 201910.0710.1210.0310.039.7612,224,200
Apr 08, 201910.0210.0910.0210.099.829,953,500
Apr 05, 201910.0510.0610.0010.019.7416,010,200
Apr 04, 20199.9810.059.9710.039.768,056,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...