Mail

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
Apr 18, 2019	10.00	10.03	9.98	9.99	9.99	13,083,700
Apr 17, 2019	10.02	10.03	9.98	9.98	9.98	15,035,000
Apr 16, 2019	10.00	10.05	10.00	10.01	10.01	10,853,000
Apr 15, 2019	10.03	10.05	10.00	10.02	10.02	7,875,500
Apr 12, 2019	10.08	10.08	10.02	10.03	10.03	8,691,700
Apr 11, 2019	10.04	10.07	10.03	10.05	10.05	7,034,400
Apr 10, 2019	10.04	10.07	10.02	10.03	10.03	7,426,000
Apr 09, 2019	10.07	10.12	10.03	10.03	10.03	12,224,200
Apr 08, 2019	10.02	10.09	10.02	10.09	10.09	9,953,500
Apr 05, 2019	10.05	10.06	10.00	10.01	10.01	16,010,200
Apr 04, 2019	9.98	10.05	9.97	10.03	10.03	8,056,500
Apr 03, 2019	10.01	10.01	9.96	10.00	10.00	16,584,100
Apr 02, 2019	10.03	10.04	9.99	10.00	10.00	10,841,100
Apr 01, 2019	10.01	10.05	9.96	10.05	10.05	16,272,700
Mar 29, 2019	10.05	10.07	9.98	9.99	9.99	17,362,500
Mar 28, 2019	10.01	10.07	9.98	10.06	10.06	31,130,700
Mar 28, 2019	0.3 Dividend
Mar 27, 2019	10.30	10.31	10.23	10.24	9.94	24,742,300
Mar 26, 2019	10.27	10.30	10.24	10.26	9.96	15,710,500
Mar 25, 2019	10.28	10.30	10.23	10.25	9.95	13,372,300
Mar 22, 2019	10.36	10.36	10.24	10.25	9.95	14,554,100
Mar 21, 2019	10.30	10.41	10.27	10.33	10.03	16,028,600
Mar 20, 2019	10.31	10.32	10.25	10.27	9.97	14,022,400
Mar 19, 2019	10.37	10.38	10.28	10.30	10.00	17,616,800
Mar 18, 2019	10.33	10.37	10.32	10.36	10.06	10,297,900
Mar 15, 2019	10.32	10.35	10.29	10.32	10.02	15,188,100
Mar 14, 2019	10.32	10.35	10.26	10.31	10.01	11,866,400
Mar 13, 2019	10.29	10.37	10.27	10.34	10.04	10,768,300
Mar 12, 2019	10.30	10.32	10.25	10.26	9.96	12,182,700
Mar 11, 2019	10.18	10.32	10.18	10.30	10.00	12,526,300
Mar 08, 2019	10.09	10.18	10.09	10.16	9.86	11,765,400
Mar 07, 2019	10.10	10.12	10.07	10.10	9.80	11,895,000
Mar 06, 2019	10.10	10.13	10.06	10.10	9.80	15,283,400
Mar 05, 2019	10.11	10.15	10.06	10.10	9.80	13,655,900
Mar 04, 2019	10.06	10.12	10.02	10.10	9.80	11,246,600
Mar 01, 2019	10.11	10.12	10.03	10.06	9.77	11,748,300
Feb 28, 2019	10.08	10.14	10.05	10.13	9.83	16,507,200
Feb 27, 2019	10.10	10.10	10.02	10.07	9.77	11,294,100
Feb 26, 2019	10.11	10.13	10.07	10.09	9.79	11,083,900
Feb 25, 2019	10.15	10.17	10.07	10.09	9.79	10,682,200
Feb 22, 2019	10.08	10.18	10.05	10.14	9.84	13,764,400
Feb 21, 2019	10.09	10.10	10.03	10.05	9.76	19,179,600
Feb 20, 2019	10.19	10.19	10.07	10.11	9.81	12,346,800
Feb 19, 2019	10.20	10.22	10.15	10.18	9.88	10,713,700
Feb 15, 2019	10.27	10.31	10.19	10.19	9.89	16,099,900
Feb 14, 2019	10.30	10.37	10.25	10.26	9.96	16,280,700
Feb 13, 2019	10.45	10.45	10.34	10.38	10.08	11,719,800
Feb 12, 2019	10.45	10.51	10.44	10.45	10.14	17,398,900
Feb 11, 2019	10.41	10.47	10.38	10.47	10.16	11,735,700
Feb 08, 2019	10.40	10.42	10.34	10.42	10.11	9,158,200
Feb 07, 2019	10.39	10.43	10.33	10.43	10.12	10,971,100
Feb 06, 2019	10.42	10.42	10.35	10.39	10.09	12,004,100
Feb 05, 2019	10.40	10.44	10.35	10.44	10.13	11,472,200
Feb 04, 2019	10.40	10.41	10.29	10.40	10.10	14,801,300
Feb 01, 2019	10.44	10.48	10.35	10.40	10.10	15,498,500
Jan 31, 2019	10.43	10.44	10.33	10.44	10.13	17,241,300
Jan 30, 2019	10.40	10.45	10.37	10.43	10.12	13,508,900
Jan 29, 2019	10.33	10.40	10.32	10.40	10.10	13,795,200
Jan 28, 2019	10.32	10.35	10.28	10.33	10.03	13,532,600
Jan 25, 2019	10.34	10.36	10.26	10.31	10.01	12,434,300
Jan 24, 2019	10.30	10.33	10.26	10.32	10.02	11,348,200
Jan 23, 2019	10.25	10.31	10.24	10.31	10.01	17,642,900
Jan 22, 2019	10.23	10.25	10.16	10.25	9.95	10,289,400
Jan 18, 2019	10.19	10.25	10.19	10.23	9.93	15,841,300
Jan 17, 2019	10.18	10.20	10.13	10.19	9.89	9,322,300
Jan 16, 2019	10.14	10.19	10.10	10.18	9.88	12,162,200
Jan 15, 2019	10.06	10.10	10.04	10.09	9.79	19,824,500
Jan 14, 2019	9.98	10.07	9.96	10.04	9.75	24,212,600
Jan 11, 2019	9.80	9.96	9.78	9.94	9.65	24,217,300
Jan 10, 2019	9.85	9.86	9.76	9.77	9.48	37,633,900
Jan 09, 2019	9.86	9.88	9.81	9.84	9.55	25,894,500
Jan 08, 2019	9.78	9.85	9.75	9.80	9.51	113,996,000
Jan 07, 2019	10.03	10.18	9.99	10.04	9.75	11,890,600
Jan 04, 2019	10.05	10.10	9.99	10.02	9.73	10,613,800
Jan 03, 2019	9.90	10.06	9.90	10.01	9.72	13,888,800
Jan 02, 2019	9.79	9.92	9.72	9.89	9.60	12,168,800
Dec 31, 2018	9.85	9.89	9.71	9.82	9.53	14,188,200
Dec 28, 2018	9.91	9.91	9.82	9.87	9.58	14,761,100
Dec 28, 2018	0.3 Dividend
Dec 27, 2018	9.99	10.17	9.77	10.17	9.58	16,784,000
Dec 26, 2018	9.75	10.04	9.75	10.04	9.46	15,278,900
Dec 24, 2018	9.88	9.92	9.57	9.71	9.15	11,898,200
Dec 21, 2018	9.90	10.02	9.85	9.89	9.32	18,730,600
Dec 20, 2018	10.13	10.13	9.78	9.90	9.33	20,520,400
Dec 19, 2018	10.10	10.19	10.06	10.10	9.51	15,647,500
Dec 18, 2018	10.01	10.14	10.00	10.07	9.49	13,589,100
Dec 17, 2018	10.22	10.27	9.95	9.96	9.38	16,235,500
Dec 14, 2018	10.13	10.23	10.11	10.22	9.63	19,154,800
Dec 13, 2018	10.02	10.10	10.00	10.09	9.51	18,583,300
Dec 12, 2018	10.14	10.14	10.00	10.01	9.43	11,233,800
Dec 11, 2018	10.16	10.24	10.09	10.10	9.51	9,571,800
Dec 10, 2018	10.16	10.18	10.08	10.14	9.55	10,429,300
Dec 07, 2018	10.11	10.16	10.08	10.16	9.57	10,318,400
Dec 06, 2018	10.04	10.12	9.98	10.10	9.51	14,589,100
Dec 04, 2018	10.12	10.16	10.02	10.03	9.45	13,517,300
Dec 03, 2018	10.08	10.14	10.04	10.13	9.54	10,653,100
Nov 30, 2018	10.07	10.12	9.97	10.04	9.46	25,261,400
Nov 29, 2018	9.95	10.09	9.94	10.06	9.48	12,542,300
Nov 28, 2018	9.92	10.02	9.89	9.99	9.41	11,474,600
Nov 27, 2018	9.94	10.00	9.85	9.91	9.34	10,343,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...