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 19, 2018	10.28	10.32	10.22	10.25	10.25	5,867,382
Apr 18, 2018	10.29	10.35	10.27	10.28	10.28	6,879,000
Apr 17, 2018	10.32	10.32	10.25	10.27	10.27	8,953,000
Apr 16, 2018	10.31	10.36	10.25	10.30	10.30	6,521,000
Apr 13, 2018	10.35	10.38	10.25	10.28	10.28	5,742,100
Apr 12, 2018	10.45	10.47	10.31	10.32	10.32	5,214,100
Apr 11, 2018	10.44	10.48	10.36	10.43	10.43	5,062,900
Apr 10, 2018	10.50	10.51	10.40	10.42	10.42	6,702,800
Apr 09, 2018	10.50	10.57	10.45	10.46	10.46	5,524,900
Apr 06, 2018	10.42	10.52	10.42	10.48	10.48	5,788,700
Apr 05, 2018	10.42	10.47	10.39	10.42	10.42	6,277,500
Apr 04, 2018	10.39	10.49	10.32	10.45	10.45	8,323,600
Apr 03, 2018	10.35	10.44	10.30	10.38	10.38	7,690,800
Apr 02, 2018	10.40	10.42	10.28	10.35	10.35	6,760,900
Mar 29, 2018	10.35	10.45	10.35	10.43	10.43	8,216,100
Mar 28, 2018	10.31	10.37	10.22	10.31	10.31	9,190,600
Mar 28, 2018	0.3 Dividend
Mar 27, 2018	10.55	10.66	10.48	10.60	10.30	10,685,200
Mar 26, 2018	10.56	10.63	10.49	10.57	10.27	7,515,700
Mar 23, 2018	10.57	10.69	10.48	10.49	10.19	9,268,700
Mar 22, 2018	10.50	10.72	10.48	10.55	10.25	11,149,800
Mar 21, 2018	10.50	10.55	10.45	10.54	10.24	5,979,200
Mar 20, 2018	10.50	10.57	10.47	10.50	10.20	7,501,500
Mar 19, 2018	10.62	10.62	10.38	10.49	10.19	7,218,800
Mar 16, 2018	10.52	10.65	10.49	10.62	10.32	8,058,300
Mar 15, 2018	10.54	10.55	10.39	10.49	10.19	5,521,600
Mar 14, 2018	10.60	10.69	10.53	10.53	10.23	9,284,100
Mar 13, 2018	10.52	10.60	10.51	10.57	10.27	5,193,200
Mar 12, 2018	10.35	10.55	10.34	10.48	10.18	8,100,200
Mar 09, 2018	10.34	10.37	10.24	10.34	10.05	4,627,400
Mar 08, 2018	10.27	10.36	10.26	10.32	10.03	6,644,500
Mar 07, 2018	10.25	10.37	10.25	10.27	9.98	7,516,700
Mar 06, 2018	10.26	10.30	10.15	10.26	9.97	7,088,600
Mar 05, 2018	10.10	10.28	10.10	10.16	9.87	5,757,900
Mar 02, 2018	10.07	10.13	10.02	10.12	9.83	6,836,200
Mar 01, 2018	10.06	10.14	10.00	10.08	9.79	8,032,600
Feb 28, 2018	10.16	10.23	10.03	10.03	9.75	12,221,300
Feb 27, 2018	10.45	10.45	10.15	10.15	9.86	8,267,400
Feb 26, 2018	10.43	10.50	10.35	10.41	10.12	5,138,200
Feb 23, 2018	10.24	10.41	10.22	10.38	10.09	6,022,100
Feb 22, 2018	10.19	10.30	10.14	10.18	9.89	6,844,500
Feb 21, 2018	10.40	10.46	10.16	10.16	9.87	11,385,000
Feb 20, 2018	10.61	10.68	10.33	10.37	10.08	10,323,800
Feb 16, 2018	10.62	10.74	10.56	10.68	10.38	7,605,100
Feb 15, 2018	10.49	10.65	10.45	10.64	10.34	9,594,800
Feb 14, 2018	10.42	10.46	10.34	10.38	10.09	6,802,200
Feb 13, 2018	10.35	10.49	10.29	10.45	10.15	7,512,700
Feb 12, 2018	10.23	10.32	10.16	10.30	10.01	7,543,500
Feb 09, 2018	10.15	10.25	10.03	10.21	9.92	10,011,500
Feb 08, 2018	10.23	10.34	10.11	10.11	9.82	13,128,800
Feb 07, 2018	10.33	10.49	10.21	10.21	9.92	11,110,800
Feb 06, 2018	10.17	10.49	10.10	10.32	10.03	18,259,800
Feb 05, 2018	10.32	10.38	10.05	10.23	9.94	17,641,200
Feb 02, 2018	10.48	10.52	10.34	10.36	10.07	9,728,600
Feb 01, 2018	10.51	10.75	10.48	10.50	10.20	13,061,400
Jan 31, 2018	10.67	10.70	10.41	10.54	10.24	15,577,400
Jan 30, 2018	10.44	10.63	10.38	10.60	10.30	12,086,000
Jan 29, 2018	10.88	10.88	10.47	10.50	10.20	21,723,800
Jan 26, 2018	11.04	11.05	10.85	10.91	10.60	11,572,000
Jan 25, 2018	11.10	11.12	10.95	11.02	10.71	15,844,300
Jan 24, 2018	11.24	11.25	11.11	11.11	10.80	6,211,800
Jan 23, 2018	11.17	11.27	11.16	11.22	10.90	5,735,400
Jan 22, 2018	11.23	11.24	11.15	11.17	10.85	7,443,600
Jan 19, 2018	11.07	11.20	11.02	11.19	10.87	7,404,500
Jan 18, 2018	11.19	11.21	11.06	11.08	10.77	8,197,500
Jan 17, 2018	11.18	11.26	11.17	11.21	10.89	7,289,800
Jan 16, 2018	11.31	11.38	11.16	11.18	10.86	10,508,600
Jan 12, 2018	11.44	11.45	11.26	11.30	10.98	7,651,300
Jan 11, 2018	11.39	11.44	11.27	11.44	11.12	7,330,200
Jan 10, 2018	11.50	11.51	11.24	11.37	11.05	12,885,000
Jan 09, 2018	11.61	11.64	11.50	11.51	11.18	5,613,100
Jan 08, 2018	11.57	11.66	11.54	11.61	11.28	6,758,400
Jan 05, 2018	11.49	11.59	11.44	11.57	11.24	6,441,200
Jan 04, 2018	11.47	11.54	11.43	11.46	11.14	8,253,300
Jan 03, 2018	11.69	11.77	11.43	11.47	11.15	10,379,800
Jan 02, 2018	11.89	11.92	11.58	11.67	11.34	13,855,300
Dec 29, 2017	11.99	12.00	11.85	11.89	11.55	5,920,100
Dec 28, 2017	11.81	12.02	11.77	12.02	11.68	8,490,300
Dec 28, 2017	0.3 Dividend
Dec 27, 2017	12.09	12.13	12.03	12.10	11.47	6,169,800
Dec 26, 2017	12.06	12.11	12.03	12.08	11.45	3,769,500
Dec 22, 2017	12.07	12.07	12.00	12.05	11.42	4,462,500
Dec 21, 2017	11.97	12.10	11.93	12.05	11.42	6,946,200
Dec 20, 2017	11.91	12.00	11.85	11.93	11.30	7,824,300
Dec 19, 2017	12.19	12.22	11.85	11.85	11.23	12,547,600
Dec 18, 2017	12.26	12.37	12.16	12.18	11.54	7,078,900
Dec 15, 2017	12.20	12.25	12.16	12.24	11.60	14,837,600
Dec 14, 2017	12.13	12.20	12.11	12.16	11.52	5,849,200
Dec 13, 2017	12.03	12.21	12.01	12.12	11.48	9,736,500
Dec 12, 2017	11.97	12.06	11.95	12.06	11.43	5,662,400
Dec 11, 2017	11.97	11.99	11.92	11.99	11.36	6,570,900
Dec 08, 2017	11.88	12.01	11.84	11.91	11.29	7,280,300
Dec 07, 2017	11.93	12.00	11.89	11.99	11.36	8,181,000
Dec 06, 2017	11.96	11.99	11.87	11.95	11.32	7,629,100
Dec 05, 2017	11.98	12.01	11.89	11.97	11.34	8,242,700
Dec 04, 2017	11.85	12.00	11.80	11.99	11.36	12,074,000
Dec 01, 2017	11.71	11.80	11.60	11.80	11.18	9,941,600
Nov 30, 2017	11.76	11.82	11.56	11.67	11.06	13,317,000
Nov 29, 2017	11.80	11.85	11.71	11.77	11.15	5,719,600
Nov 28, 2017	11.74	11.82	11.70	11.80	11.18	5,097,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...