NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201810.4110.4210.3510.4110.415,519,400
Jul 17, 201810.3810.4310.3310.4110.419,102,100
Jul 16, 201810.4210.4510.3510.3810.385,762,300
Jul 13, 201810.4610.4910.4010.4310.435,766,000
Jul 12, 201810.5410.5410.4510.4610.465,579,300
Jul 11, 201810.4810.5410.4510.5210.527,276,600
Jul 10, 201810.5210.5310.4510.4810.487,130,400
Jul 09, 201810.5410.5510.4510.4710.477,201,400
Jul 06, 201810.4910.5510.4710.5210.525,201,400
Jul 05, 201810.4610.5010.4110.5010.505,213,500
Jul 03, 201810.3910.5010.3710.4510.454,562,900
Jul 02, 201810.3010.3910.2810.3910.395,953,800
Jun 29, 201810.3810.4010.2710.2910.299,249,200
Jun 28, 201810.2910.4110.2510.4010.406,869,400
Jun 28, 20180.3 Dividend
Jun 27, 201810.6810.6810.5110.5310.238,183,800
Jun 26, 201810.6910.7410.6010.6510.3510,019,900
Jun 25, 201810.6310.7310.6310.6810.387,257,600
Jun 22, 201810.6010.6710.5510.6210.328,977,300
Jun 21, 201810.5710.6010.5210.5910.296,103,400
Jun 20, 201810.5810.6010.5210.5710.276,304,100
Jun 19, 201810.5110.6410.5110.5910.298,771,600
Jun 18, 201810.4710.5610.4510.5310.235,629,000
Jun 15, 201810.5210.5510.4410.4810.1814,120,200
Jun 14, 201810.4310.5410.4310.5210.225,954,800
Jun 13, 201810.5310.5410.3910.4210.128,609,400
Jun 12, 201810.5710.6010.5010.5210.227,239,500
Jun 11, 201810.5510.5910.4810.5710.276,544,700
Jun 08, 201810.4810.5510.4710.5410.246,353,600
Jun 07, 201810.4310.4810.4110.4510.157,591,500
Jun 06, 201810.4510.4510.3210.4210.129,043,800
Jun 05, 201810.5010.5010.4110.4310.1311,293,500
Jun 04, 201810.5010.5310.4310.4910.195,647,600
Jun 01, 201810.4710.5310.4010.4410.148,000,000
May 31, 201810.6210.6310.4010.4310.1315,450,300
May 30, 201810.5810.7010.5210.6210.3210,676,300
May 29, 201810.4310.5810.4110.5510.259,137,800
May 25, 201810.4110.4810.3810.4610.166,633,200
May 24, 201810.4510.4810.3910.4110.117,544,700
May 23, 201810.4610.5410.4210.5010.207,299,400
May 22, 201810.4810.5210.4210.4610.167,419,700
May 21, 201810.4310.4910.3110.4810.188,449,200
May 18, 201810.3110.4010.2610.4010.106,798,800
May 17, 201810.2710.3210.2610.2910.007,432,800
May 16, 201810.3410.3610.2610.269.978,849,400
May 15, 201810.4310.4310.3310.3310.046,744,900
May 14, 201810.4210.4410.3810.4410.144,942,000
May 11, 201810.3310.4510.3310.4110.119,532,800
May 10, 201810.1910.3910.1710.3810.086,676,900
May 09, 201810.2210.2510.1110.179.8811,024,000
May 08, 201810.4510.4510.1610.209.9110,082,500
May 07, 201810.3610.4910.3410.4610.168,066,900
May 04, 201810.2210.3710.1810.3510.069,776,300
May 03, 201810.2310.289.9510.219.9226,088,300
May 02, 201810.3410.3710.2810.289.998,234,100
May 01, 201810.4110.4110.3010.3410.056,950,700
Apr 30, 201810.4910.5210.3710.3710.077,919,900
Apr 27, 201810.4310.5010.4010.4610.164,866,600
Apr 26, 201810.3610.4410.3110.4110.116,705,600
Apr 25, 201810.2510.3410.2410.3210.034,446,100
Apr 24, 201810.3210.3510.2210.3010.016,289,200
Apr 23, 201810.2810.3210.2410.3010.014,559,200
Apr 20, 201810.2810.3310.2210.259.965,888,700
Apr 19, 201810.2810.3210.2210.259.965,867,400
Apr 18, 201810.2910.3510.2710.289.996,881,200
Apr 17, 201810.3210.3210.2510.279.988,953,000
Apr 16, 201810.3110.3610.2510.3010.016,521,000
Apr 13, 201810.3510.3810.2510.289.995,742,100
Apr 12, 201810.4510.4710.3110.3210.035,214,100
Apr 11, 201810.4410.4810.3610.4310.135,062,900
Apr 10, 201810.5010.5110.4010.4210.126,702,800
Apr 09, 201810.5010.5710.4510.4610.165,524,900
Apr 06, 201810.4210.5210.4210.4810.185,788,700
Apr 05, 201810.4210.4710.3910.4210.126,277,500
Apr 04, 201810.3910.4910.3210.4510.158,323,600
Apr 03, 201810.3510.4410.3010.3810.087,690,800
Apr 02, 201810.4010.4210.2810.3510.066,760,900
Mar 29, 201810.3510.4510.3510.4310.138,216,100
Mar 28, 201810.3110.3710.2210.3110.029,190,600
Mar 28, 20180.3 Dividend
Mar 27, 201810.5510.6610.4810.6010.0110,685,200
Mar 26, 201810.5610.6310.4910.579.987,515,700
Mar 23, 201810.5710.6910.4810.499.909,268,700
Mar 22, 201810.5010.7210.4810.559.9611,149,800
Mar 21, 201810.5010.5510.4510.549.955,979,200
Mar 20, 201810.5010.5710.4710.509.917,501,500
Mar 19, 201810.6210.6210.3810.499.907,218,800
Mar 16, 201810.5210.6510.4910.6210.038,058,300
Mar 15, 201810.5410.5510.3910.499.905,521,600
Mar 14, 201810.6010.6910.5310.539.949,284,100
Mar 13, 201810.5210.6010.5110.579.985,193,200
Mar 12, 201810.3510.5510.3410.489.898,100,200
Mar 09, 201810.3410.3710.2410.349.764,627,400
Mar 08, 201810.2710.3610.2610.329.746,644,500
Mar 07, 201810.2510.3710.2510.279.707,516,700
Mar 06, 201810.2610.3010.1510.269.697,088,600
Mar 05, 201810.1010.2810.1010.169.595,757,900
Mar 02, 201810.0710.1310.0210.129.556,836,200
Mar 01, 201810.0610.1410.0010.089.528,032,600
Feb 28, 201810.1610.2310.0310.039.4712,221,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...