NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.379.499.369.499.498,576,283
Dec 12, 20199.369.429.359.359.359,134,300
Dec 11, 20199.369.409.349.389.387,312,400
Dec 10, 20199.439.449.359.389.388,739,000
Dec 09, 20199.439.459.409.439.437,154,700
Dec 06, 20199.379.449.339.409.406,945,800
Dec 05, 20199.379.379.299.359.357,674,800
Dec 04, 20199.339.409.329.369.369,600,900
Dec 03, 20199.289.369.269.339.3311,175,300
Dec 02, 20199.359.409.309.339.339,519,600
Nov 29, 20199.299.359.259.339.334,765,800
Nov 27, 20199.299.309.229.289.288,625,800
Nov 26, 20199.249.259.169.259.2513,757,000
Nov 25, 20199.189.279.129.259.2513,192,100
Nov 22, 20199.149.249.109.209.2011,050,700
Nov 21, 20199.169.179.079.139.1310,340,300
Nov 20, 20199.209.229.159.219.2111,794,400
Nov 19, 20199.209.239.159.189.1810,645,100
Nov 18, 20199.119.249.089.219.2112,589,600
Nov 15, 20199.109.169.089.119.119,381,200
Nov 14, 20199.079.129.059.119.117,325,000
Nov 13, 20199.119.139.069.079.079,437,400
Nov 12, 20199.109.159.059.129.127,890,800
Nov 11, 20199.089.149.089.119.119,074,000
Nov 08, 20199.089.139.079.129.128,234,400
Nov 07, 20199.059.109.039.089.0811,058,000
Nov 06, 20198.949.048.909.049.0411,517,900
Nov 05, 20199.079.088.958.978.9717,754,300
Nov 04, 20199.119.169.049.069.0610,496,400
Nov 01, 20198.989.158.979.109.1014,241,700
Oct 31, 20198.939.038.768.988.9823,364,500
Oct 30, 20198.928.958.868.928.926,357,200
Oct 29, 20198.858.978.858.948.949,760,100
Oct 28, 20198.818.918.808.898.8917,567,400
Oct 25, 20198.868.898.778.798.7917,624,900
Oct 24, 20198.968.968.818.858.8516,095,900
Oct 23, 20198.908.968.878.968.966,193,200
Oct 22, 20198.908.968.828.898.8915,594,500
Oct 21, 20198.808.958.788.958.9512,366,900
Oct 18, 20198.668.838.668.788.7823,074,700
Oct 17, 20198.678.738.658.668.6612,463,500
Oct 16, 20198.658.698.628.658.658,134,300
Oct 15, 20198.718.798.638.658.659,619,400
Oct 14, 20198.698.708.618.678.675,061,600
Oct 11, 20198.708.768.678.718.719,132,100
Oct 10, 20198.648.738.628.698.697,096,200
Oct 09, 20198.618.688.588.658.6510,872,300
Oct 08, 20198.678.688.568.578.579,518,700
Oct 07, 20198.668.758.648.658.659,374,800
Oct 04, 20198.668.708.618.668.668,987,800
Oct 03, 20198.588.698.558.668.6610,809,800
Oct 02, 20198.588.648.448.548.5423,357,400
Oct 01, 20198.788.818.588.598.5913,103,700
Sep 30, 20198.738.848.688.808.8020,071,200
Sep 27, 20198.738.768.688.748.7415,386,600
Sep 27, 20190.25 Dividend
Sep 26, 20198.959.028.908.968.7114,680,200
Sep 25, 20198.928.978.878.938.688,905,300
Sep 24, 20199.029.058.848.908.6514,598,200
Sep 23, 20198.949.038.939.008.7513,638,500
Sep 20, 20198.848.968.818.958.7018,876,400
Sep 19, 20198.758.888.748.838.5810,330,300
Sep 18, 20198.768.778.688.748.5013,981,700
Sep 17, 20198.658.798.578.758.5121,866,700
Sep 16, 20198.668.728.608.688.4413,190,800
Sep 13, 20198.658.748.648.668.4213,859,500
Sep 12, 20198.678.678.578.608.368,737,400
Sep 11, 20198.598.688.578.658.4115,385,700
Sep 10, 20198.418.648.418.578.3323,391,100
Sep 09, 20198.318.428.318.388.1513,883,900
Sep 06, 20198.388.398.258.318.0815,700,600
Sep 05, 20198.258.408.258.378.1415,977,400
Sep 04, 20198.208.338.198.238.0019,502,200
Sep 03, 20198.208.238.078.197.9627,260,100
Aug 30, 20198.328.388.288.308.0723,865,600
Aug 29, 20198.308.348.178.318.0822,977,400
Aug 28, 20198.398.438.238.288.0528,531,500
Aug 27, 20198.798.808.418.428.1930,828,400
Aug 26, 20198.828.848.738.768.529,962,100
Aug 23, 20198.938.998.788.808.5510,860,300
Aug 22, 20198.918.988.888.958.705,954,800
Aug 21, 20199.009.028.908.928.6710,110,300
Aug 20, 20199.039.068.969.008.759,512,900
Aug 19, 20199.009.058.969.028.778,448,100
Aug 16, 20198.909.018.888.958.709,222,800
Aug 15, 20198.948.968.818.878.6214,585,200
Aug 14, 20199.129.168.888.898.6424,026,600
Aug 13, 20199.319.379.219.218.9515,655,600
Aug 12, 20199.429.439.319.329.069,078,200
Aug 09, 20199.509.529.369.449.1810,069,200
Aug 08, 20199.339.579.309.539.2616,825,300
Aug 07, 20199.319.389.159.329.0618,699,100
Aug 06, 20199.249.379.199.359.0915,665,800
Aug 05, 20199.399.399.139.228.9615,680,800
Aug 02, 20199.419.449.299.429.1615,680,000
Aug 01, 20199.479.569.369.399.1318,579,600
Jul 31, 20199.729.739.519.559.2817,060,300
Jul 30, 20199.629.679.589.679.408,712,600
Jul 29, 20199.609.659.589.619.349,698,900
Jul 26, 20199.519.629.479.609.3310,191,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...