NLY - Annaly Capital Management, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 9.37 | 9.49 | 9.36 | 9.49 | 9.49 | 8,576,283 |
| Dec 12, 2019 | 9.36 | 9.42 | 9.35 | 9.35 | 9.35 | 9,134,300 |
| Dec 11, 2019 | 9.36 | 9.40 | 9.34 | 9.38 | 9.38 | 7,312,400 |
| Dec 10, 2019 | 9.43 | 9.44 | 9.35 | 9.38 | 9.38 | 8,739,000 |
| Dec 09, 2019 | 9.43 | 9.45 | 9.40 | 9.43 | 9.43 | 7,154,700 |
| Dec 06, 2019 | 9.37 | 9.44 | 9.33 | 9.40 | 9.40 | 6,945,800 |
| Dec 05, 2019 | 9.37 | 9.37 | 9.29 | 9.35 | 9.35 | 7,674,800 |
| Dec 04, 2019 | 9.33 | 9.40 | 9.32 | 9.36 | 9.36 | 9,600,900 |
| Dec 03, 2019 | 9.28 | 9.36 | 9.26 | 9.33 | 9.33 | 11,175,300 |
| Dec 02, 2019 | 9.35 | 9.40 | 9.30 | 9.33 | 9.33 | 9,519,600 |
| Nov 29, 2019 | 9.29 | 9.35 | 9.25 | 9.33 | 9.33 | 4,765,800 |
| Nov 27, 2019 | 9.29 | 9.30 | 9.22 | 9.28 | 9.28 | 8,625,800 |
| Nov 26, 2019 | 9.24 | 9.25 | 9.16 | 9.25 | 9.25 | 13,757,000 |
| Nov 25, 2019 | 9.18 | 9.27 | 9.12 | 9.25 | 9.25 | 13,192,100 |
| Nov 22, 2019 | 9.14 | 9.24 | 9.10 | 9.20 | 9.20 | 11,050,700 |
| Nov 21, 2019 | 9.16 | 9.17 | 9.07 | 9.13 | 9.13 | 10,340,300 |
| Nov 20, 2019 | 9.20 | 9.22 | 9.15 | 9.21 | 9.21 | 11,794,400 |
| Nov 19, 2019 | 9.20 | 9.23 | 9.15 | 9.18 | 9.18 | 10,645,100 |
| Nov 18, 2019 | 9.11 | 9.24 | 9.08 | 9.21 | 9.21 | 12,589,600 |
| Nov 15, 2019 | 9.10 | 9.16 | 9.08 | 9.11 | 9.11 | 9,381,200 |
| Nov 14, 2019 | 9.07 | 9.12 | 9.05 | 9.11 | 9.11 | 7,325,000 |
| Nov 13, 2019 | 9.11 | 9.13 | 9.06 | 9.07 | 9.07 | 9,437,400 |
| Nov 12, 2019 | 9.10 | 9.15 | 9.05 | 9.12 | 9.12 | 7,890,800 |
| Nov 11, 2019 | 9.08 | 9.14 | 9.08 | 9.11 | 9.11 | 9,074,000 |
| Nov 08, 2019 | 9.08 | 9.13 | 9.07 | 9.12 | 9.12 | 8,234,400 |
| Nov 07, 2019 | 9.05 | 9.10 | 9.03 | 9.08 | 9.08 | 11,058,000 |
| Nov 06, 2019 | 8.94 | 9.04 | 8.90 | 9.04 | 9.04 | 11,517,900 |
| Nov 05, 2019 | 9.07 | 9.08 | 8.95 | 8.97 | 8.97 | 17,754,300 |
| Nov 04, 2019 | 9.11 | 9.16 | 9.04 | 9.06 | 9.06 | 10,496,400 |
| Nov 01, 2019 | 8.98 | 9.15 | 8.97 | 9.10 | 9.10 | 14,241,700 |
| Oct 31, 2019 | 8.93 | 9.03 | 8.76 | 8.98 | 8.98 | 23,364,500 |
| Oct 30, 2019 | 8.92 | 8.95 | 8.86 | 8.92 | 8.92 | 6,357,200 |
| Oct 29, 2019 | 8.85 | 8.97 | 8.85 | 8.94 | 8.94 | 9,760,100 |
| Oct 28, 2019 | 8.81 | 8.91 | 8.80 | 8.89 | 8.89 | 17,567,400 |
| Oct 25, 2019 | 8.86 | 8.89 | 8.77 | 8.79 | 8.79 | 17,624,900 |
| Oct 24, 2019 | 8.96 | 8.96 | 8.81 | 8.85 | 8.85 | 16,095,900 |
| Oct 23, 2019 | 8.90 | 8.96 | 8.87 | 8.96 | 8.96 | 6,193,200 |
| Oct 22, 2019 | 8.90 | 8.96 | 8.82 | 8.89 | 8.89 | 15,594,500 |
| Oct 21, 2019 | 8.80 | 8.95 | 8.78 | 8.95 | 8.95 | 12,366,900 |
| Oct 18, 2019 | 8.66 | 8.83 | 8.66 | 8.78 | 8.78 | 23,074,700 |
| Oct 17, 2019 | 8.67 | 8.73 | 8.65 | 8.66 | 8.66 | 12,463,500 |
| Oct 16, 2019 | 8.65 | 8.69 | 8.62 | 8.65 | 8.65 | 8,134,300 |
| Oct 15, 2019 | 8.71 | 8.79 | 8.63 | 8.65 | 8.65 | 9,619,400 |
| Oct 14, 2019 | 8.69 | 8.70 | 8.61 | 8.67 | 8.67 | 5,061,600 |
| Oct 11, 2019 | 8.70 | 8.76 | 8.67 | 8.71 | 8.71 | 9,132,100 |
| Oct 10, 2019 | 8.64 | 8.73 | 8.62 | 8.69 | 8.69 | 7,096,200 |
| Oct 09, 2019 | 8.61 | 8.68 | 8.58 | 8.65 | 8.65 | 10,872,300 |
| Oct 08, 2019 | 8.67 | 8.68 | 8.56 | 8.57 | 8.57 | 9,518,700 |
| Oct 07, 2019 | 8.66 | 8.75 | 8.64 | 8.65 | 8.65 | 9,374,800 |
| Oct 04, 2019 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 8,987,800 |
| Oct 03, 2019 | 8.58 | 8.69 | 8.55 | 8.66 | 8.66 | 10,809,800 |
| Oct 02, 2019 | 8.58 | 8.64 | 8.44 | 8.54 | 8.54 | 23,357,400 |
| Oct 01, 2019 | 8.78 | 8.81 | 8.58 | 8.59 | 8.59 | 13,103,700 |
| Sep 30, 2019 | 8.73 | 8.84 | 8.68 | 8.80 | 8.80 | 20,071,200 |
| Sep 27, 2019 | 8.73 | 8.76 | 8.68 | 8.74 | 8.74 | 15,386,600 |
| Sep 27, 2019 | 0.25 Dividend | |||||
| Sep 26, 2019 | 8.95 | 9.02 | 8.90 | 8.96 | 8.71 | 14,680,200 |
| Sep 25, 2019 | 8.92 | 8.97 | 8.87 | 8.93 | 8.68 | 8,905,300 |
| Sep 24, 2019 | 9.02 | 9.05 | 8.84 | 8.90 | 8.65 | 14,598,200 |
| Sep 23, 2019 | 8.94 | 9.03 | 8.93 | 9.00 | 8.75 | 13,638,500 |
| Sep 20, 2019 | 8.84 | 8.96 | 8.81 | 8.95 | 8.70 | 18,876,400 |
| Sep 19, 2019 | 8.75 | 8.88 | 8.74 | 8.83 | 8.58 | 10,330,300 |
| Sep 18, 2019 | 8.76 | 8.77 | 8.68 | 8.74 | 8.50 | 13,981,700 |
| Sep 17, 2019 | 8.65 | 8.79 | 8.57 | 8.75 | 8.51 | 21,866,700 |
| Sep 16, 2019 | 8.66 | 8.72 | 8.60 | 8.68 | 8.44 | 13,190,800 |
| Sep 13, 2019 | 8.65 | 8.74 | 8.64 | 8.66 | 8.42 | 13,859,500 |
| Sep 12, 2019 | 8.67 | 8.67 | 8.57 | 8.60 | 8.36 | 8,737,400 |
| Sep 11, 2019 | 8.59 | 8.68 | 8.57 | 8.65 | 8.41 | 15,385,700 |
| Sep 10, 2019 | 8.41 | 8.64 | 8.41 | 8.57 | 8.33 | 23,391,100 |
| Sep 09, 2019 | 8.31 | 8.42 | 8.31 | 8.38 | 8.15 | 13,883,900 |
| Sep 06, 2019 | 8.38 | 8.39 | 8.25 | 8.31 | 8.08 | 15,700,600 |
| Sep 05, 2019 | 8.25 | 8.40 | 8.25 | 8.37 | 8.14 | 15,977,400 |
| Sep 04, 2019 | 8.20 | 8.33 | 8.19 | 8.23 | 8.00 | 19,502,200 |
| Sep 03, 2019 | 8.20 | 8.23 | 8.07 | 8.19 | 7.96 | 27,260,100 |
| Aug 30, 2019 | 8.32 | 8.38 | 8.28 | 8.30 | 8.07 | 23,865,600 |
| Aug 29, 2019 | 8.30 | 8.34 | 8.17 | 8.31 | 8.08 | 22,977,400 |
| Aug 28, 2019 | 8.39 | 8.43 | 8.23 | 8.28 | 8.05 | 28,531,500 |
| Aug 27, 2019 | 8.79 | 8.80 | 8.41 | 8.42 | 8.19 | 30,828,400 |
| Aug 26, 2019 | 8.82 | 8.84 | 8.73 | 8.76 | 8.52 | 9,962,100 |
| Aug 23, 2019 | 8.93 | 8.99 | 8.78 | 8.80 | 8.55 | 10,860,300 |
| Aug 22, 2019 | 8.91 | 8.98 | 8.88 | 8.95 | 8.70 | 5,954,800 |
| Aug 21, 2019 | 9.00 | 9.02 | 8.90 | 8.92 | 8.67 | 10,110,300 |
| Aug 20, 2019 | 9.03 | 9.06 | 8.96 | 9.00 | 8.75 | 9,512,900 |
| Aug 19, 2019 | 9.00 | 9.05 | 8.96 | 9.02 | 8.77 | 8,448,100 |
| Aug 16, 2019 | 8.90 | 9.01 | 8.88 | 8.95 | 8.70 | 9,222,800 |
| Aug 15, 2019 | 8.94 | 8.96 | 8.81 | 8.87 | 8.62 | 14,585,200 |
| Aug 14, 2019 | 9.12 | 9.16 | 8.88 | 8.89 | 8.64 | 24,026,600 |
| Aug 13, 2019 | 9.31 | 9.37 | 9.21 | 9.21 | 8.95 | 15,655,600 |
| Aug 12, 2019 | 9.42 | 9.43 | 9.31 | 9.32 | 9.06 | 9,078,200 |
| Aug 09, 2019 | 9.50 | 9.52 | 9.36 | 9.44 | 9.18 | 10,069,200 |
| Aug 08, 2019 | 9.33 | 9.57 | 9.30 | 9.53 | 9.26 | 16,825,300 |
| Aug 07, 2019 | 9.31 | 9.38 | 9.15 | 9.32 | 9.06 | 18,699,100 |
| Aug 06, 2019 | 9.24 | 9.37 | 9.19 | 9.35 | 9.09 | 15,665,800 |
| Aug 05, 2019 | 9.39 | 9.39 | 9.13 | 9.22 | 8.96 | 15,680,800 |
| Aug 02, 2019 | 9.41 | 9.44 | 9.29 | 9.42 | 9.16 | 15,680,000 |
| Aug 01, 2019 | 9.47 | 9.56 | 9.36 | 9.39 | 9.13 | 18,579,600 |
| Jul 31, 2019 | 9.72 | 9.73 | 9.51 | 9.55 | 9.28 | 17,060,300 |
| Jul 30, 2019 | 9.62 | 9.67 | 9.58 | 9.67 | 9.40 | 8,712,600 |
| Jul 29, 2019 | 9.60 | 9.65 | 9.58 | 9.61 | 9.34 | 9,698,900 |
| Jul 26, 2019 | 9.51 | 9.62 | 9.47 | 9.60 | 9.33 | 10,191,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...