NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201810.2810.3210.2210.2510.255,867,382
Apr 18, 201810.2910.3510.2710.2810.286,879,000
Apr 17, 201810.3210.3210.2510.2710.278,953,000
Apr 16, 201810.3110.3610.2510.3010.306,521,000
Apr 13, 201810.3510.3810.2510.2810.285,742,100
Apr 12, 201810.4510.4710.3110.3210.325,214,100
Apr 11, 201810.4410.4810.3610.4310.435,062,900
Apr 10, 201810.5010.5110.4010.4210.426,702,800
Apr 09, 201810.5010.5710.4510.4610.465,524,900
Apr 06, 201810.4210.5210.4210.4810.485,788,700
Apr 05, 201810.4210.4710.3910.4210.426,277,500
Apr 04, 201810.3910.4910.3210.4510.458,323,600
Apr 03, 201810.3510.4410.3010.3810.387,690,800
Apr 02, 201810.4010.4210.2810.3510.356,760,900
Mar 29, 201810.3510.4510.3510.4310.438,216,100
Mar 28, 201810.3110.3710.2210.3110.319,190,600
Mar 28, 20180.3 Dividend
Mar 27, 201810.5510.6610.4810.6010.3010,685,200
Mar 26, 201810.5610.6310.4910.5710.277,515,700
Mar 23, 201810.5710.6910.4810.4910.199,268,700
Mar 22, 201810.5010.7210.4810.5510.2511,149,800
Mar 21, 201810.5010.5510.4510.5410.245,979,200
Mar 20, 201810.5010.5710.4710.5010.207,501,500
Mar 19, 201810.6210.6210.3810.4910.197,218,800
Mar 16, 201810.5210.6510.4910.6210.328,058,300
Mar 15, 201810.5410.5510.3910.4910.195,521,600
Mar 14, 201810.6010.6910.5310.5310.239,284,100
Mar 13, 201810.5210.6010.5110.5710.275,193,200
Mar 12, 201810.3510.5510.3410.4810.188,100,200
Mar 09, 201810.3410.3710.2410.3410.054,627,400
Mar 08, 201810.2710.3610.2610.3210.036,644,500
Mar 07, 201810.2510.3710.2510.279.987,516,700
Mar 06, 201810.2610.3010.1510.269.977,088,600
Mar 05, 201810.1010.2810.1010.169.875,757,900
Mar 02, 201810.0710.1310.0210.129.836,836,200
Mar 01, 201810.0610.1410.0010.089.798,032,600
Feb 28, 201810.1610.2310.0310.039.7512,221,300
Feb 27, 201810.4510.4510.1510.159.868,267,400
Feb 26, 201810.4310.5010.3510.4110.125,138,200
Feb 23, 201810.2410.4110.2210.3810.096,022,100
Feb 22, 201810.1910.3010.1410.189.896,844,500
Feb 21, 201810.4010.4610.1610.169.8711,385,000
Feb 20, 201810.6110.6810.3310.3710.0810,323,800
Feb 16, 201810.6210.7410.5610.6810.387,605,100
Feb 15, 201810.4910.6510.4510.6410.349,594,800
Feb 14, 201810.4210.4610.3410.3810.096,802,200
Feb 13, 201810.3510.4910.2910.4510.157,512,700
Feb 12, 201810.2310.3210.1610.3010.017,543,500
Feb 09, 201810.1510.2510.0310.219.9210,011,500
Feb 08, 201810.2310.3410.1110.119.8213,128,800
Feb 07, 201810.3310.4910.2110.219.9211,110,800
Feb 06, 201810.1710.4910.1010.3210.0318,259,800
Feb 05, 201810.3210.3810.0510.239.9417,641,200
Feb 02, 201810.4810.5210.3410.3610.079,728,600
Feb 01, 201810.5110.7510.4810.5010.2013,061,400
Jan 31, 201810.6710.7010.4110.5410.2415,577,400
Jan 30, 201810.4410.6310.3810.6010.3012,086,000
Jan 29, 201810.8810.8810.4710.5010.2021,723,800
Jan 26, 201811.0411.0510.8510.9110.6011,572,000
Jan 25, 201811.1011.1210.9511.0210.7115,844,300
Jan 24, 201811.2411.2511.1111.1110.806,211,800
Jan 23, 201811.1711.2711.1611.2210.905,735,400
Jan 22, 201811.2311.2411.1511.1710.857,443,600
Jan 19, 201811.0711.2011.0211.1910.877,404,500
Jan 18, 201811.1911.2111.0611.0810.778,197,500
Jan 17, 201811.1811.2611.1711.2110.897,289,800
Jan 16, 201811.3111.3811.1611.1810.8610,508,600
Jan 12, 201811.4411.4511.2611.3010.987,651,300
Jan 11, 201811.3911.4411.2711.4411.127,330,200
Jan 10, 201811.5011.5111.2411.3711.0512,885,000
Jan 09, 201811.6111.6411.5011.5111.185,613,100
Jan 08, 201811.5711.6611.5411.6111.286,758,400
Jan 05, 201811.4911.5911.4411.5711.246,441,200
Jan 04, 201811.4711.5411.4311.4611.148,253,300
Jan 03, 201811.6911.7711.4311.4711.1510,379,800
Jan 02, 201811.8911.9211.5811.6711.3413,855,300
Dec 29, 201711.9912.0011.8511.8911.555,920,100
Dec 28, 201711.8112.0211.7712.0211.688,490,300
Dec 28, 20170.3 Dividend
Dec 27, 201712.0912.1312.0312.1011.476,169,800
Dec 26, 201712.0612.1112.0312.0811.453,769,500
Dec 22, 201712.0712.0712.0012.0511.424,462,500
Dec 21, 201711.9712.1011.9312.0511.426,946,200
Dec 20, 201711.9112.0011.8511.9311.307,824,300
Dec 19, 201712.1912.2211.8511.8511.2312,547,600
Dec 18, 201712.2612.3712.1612.1811.547,078,900
Dec 15, 201712.2012.2512.1612.2411.6014,837,600
Dec 14, 201712.1312.2012.1112.1611.525,849,200
Dec 13, 201712.0312.2112.0112.1211.489,736,500
Dec 12, 201711.9712.0611.9512.0611.435,662,400
Dec 11, 201711.9711.9911.9211.9911.366,570,900
Dec 08, 201711.8812.0111.8411.9111.297,280,300
Dec 07, 201711.9312.0011.8911.9911.368,181,000
Dec 06, 201711.9611.9911.8711.9511.327,629,100
Dec 05, 201711.9812.0111.8911.9711.348,242,700
Dec 04, 201711.8512.0011.8011.9911.3612,074,000
Dec 01, 201711.7111.8011.6011.8011.189,941,600
Nov 30, 201711.7611.8211.5611.6711.0613,317,000
Nov 29, 201711.8011.8511.7111.7711.155,719,600
Nov 28, 201711.7411.8211.7011.8011.185,097,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...