NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20189.9410.049.9010.0010.007,708,500
Oct 15, 20189.899.999.879.949.949,913,800
Oct 12, 20189.9910.009.819.869.8613,733,200
Oct 11, 201810.0910.109.889.899.8919,925,800
Oct 10, 201810.1710.2410.1010.1110.1113,317,500
Oct 09, 201810.1910.2210.1310.1910.197,076,400
Oct 08, 201810.1010.2110.0910.1810.187,580,200
Oct 05, 201810.1510.1710.0910.1110.1117,979,600
Oct 04, 201810.1710.2110.0910.1510.1514,947,000
Oct 03, 201810.2910.3510.1510.1910.1911,691,600
Oct 02, 201810.2310.3010.2310.2910.297,074,500
Oct 01, 201810.2110.2910.2010.2510.257,251,100
Sep 28, 201810.1310.2610.1210.2310.2313,159,300
Sep 27, 201810.1510.1910.1210.1310.138,053,300
Sep 27, 20180.078 Dividend
Sep 26, 201810.2510.2710.1910.1910.1110,889,000
Sep 25, 201810.2410.2710.2110.2410.168,639,600
Sep 24, 201810.3210.3310.2010.2110.1313,334,300
Sep 21, 201810.3010.3810.2910.2910.2124,232,100
Sep 20, 201810.3010.3610.2610.3110.2312,472,100
Sep 19, 201810.3010.3810.2810.2810.2011,137,800
Sep 18, 201810.2410.3010.2010.2810.2019,161,400
Sep 17, 201810.2510.2910.2010.2510.1718,067,500
Sep 14, 201810.1910.2710.1710.2410.1627,622,000
Sep 13, 201810.2110.2710.1810.1810.1047,937,400
Sep 12, 201810.1810.2410.1510.2110.13101,049,400
Sep 11, 201810.5010.5710.4810.4810.409,821,100
Sep 10, 201810.6010.6110.4610.5110.4311,064,900
Sep 07, 201810.5610.5810.4510.4910.4115,049,600
Sep 06, 201810.5310.6210.5210.5610.488,429,100
Sep 05, 201810.4810.5610.4410.5410.4613,516,400
Sep 05, 20180.22174 Dividend
Sep 04, 201810.6610.7610.6410.6610.369,973,100
Aug 31, 201810.6710.6710.6110.6210.327,658,600
Aug 30, 201810.6810.7010.6410.6610.366,404,500
Aug 29, 201810.6610.7010.6310.6510.358,331,800
Aug 28, 201810.6110.6510.5910.6510.356,222,100
Aug 27, 201810.6210.6510.5910.6010.307,207,200
Aug 24, 201810.6610.6710.6010.6110.315,922,800
Aug 23, 201810.6610.6910.6210.6510.354,750,500
Aug 22, 201810.6810.6910.6210.6710.374,712,900
Aug 21, 201810.7310.7310.6710.6810.388,147,500
Aug 20, 201810.6910.7510.6710.7210.4210,534,200
Aug 17, 201810.6010.6910.5710.6810.389,642,700
Aug 16, 201810.5310.6210.5210.5910.298,365,600
Aug 15, 201810.4710.5710.4210.5410.2410,144,600
Aug 14, 201810.5010.5410.4610.4610.168,367,500
Aug 13, 201810.4210.5410.3710.4910.198,991,700
Aug 10, 201810.4710.5210.4210.4210.139,880,100
Aug 09, 201810.5110.5510.4410.4610.1616,949,900
Aug 08, 201810.4810.5510.4410.5210.229,839,000
Aug 07, 201810.5410.5510.4310.4610.1615,725,900
Aug 06, 201810.5510.5910.5010.5110.2112,410,300
Aug 03, 201810.6110.6510.5310.5510.256,890,100
Aug 02, 201810.5710.6610.5310.5910.299,304,400
Aug 01, 201810.6510.6810.4710.5010.2013,356,800
Jul 31, 201810.7110.7810.6110.7210.4213,086,400
Jul 30, 201810.5810.7310.5610.7110.4111,543,900
Jul 27, 201810.5310.5910.4710.5810.288,882,100
Jul 26, 201810.5110.5810.4810.5210.227,549,900
Jul 25, 201810.4910.5410.4410.4910.195,379,300
Jul 24, 201810.4710.4910.3910.4810.185,843,600
Jul 23, 201810.4910.5210.4210.4510.155,481,600
Jul 20, 201810.4410.5010.3810.5010.204,860,700
Jul 19, 201810.4210.4910.3710.4410.145,173,000
Jul 18, 201810.4110.4210.3510.4110.125,520,500
Jul 17, 201810.3810.4310.3310.4110.129,102,100
Jul 16, 201810.4210.4510.3510.3810.095,762,300
Jul 13, 201810.4610.4910.4010.4310.135,766,000
Jul 12, 201810.5410.5410.4510.4610.165,579,300
Jul 11, 201810.4810.5410.4510.5210.227,276,600
Jul 10, 201810.5210.5310.4510.4810.187,130,400
Jul 09, 201810.5410.5510.4510.4710.177,201,400
Jul 06, 201810.4910.5510.4710.5210.225,201,400
Jul 05, 201810.4610.5010.4110.5010.205,213,500
Jul 03, 201810.3910.5010.3710.4510.154,562,900
Jul 02, 201810.3010.3910.2810.3910.105,953,800
Jun 29, 201810.3810.4010.2710.2910.009,249,200
Jun 28, 201810.2910.4110.2510.4010.116,869,400
Jun 28, 20180.3 Dividend
Jun 27, 201810.6810.6810.5110.539.948,183,800
Jun 26, 201810.6910.7410.6010.6510.0510,019,900
Jun 25, 201810.6310.7310.6310.6810.087,257,600
Jun 22, 201810.6010.6710.5510.6210.038,977,300
Jun 21, 201810.5710.6010.5210.5910.006,103,400
Jun 20, 201810.5810.6010.5210.579.986,304,100
Jun 19, 201810.5110.6410.5110.5910.008,771,600
Jun 18, 201810.4710.5610.4510.539.945,629,000
Jun 15, 201810.5210.5510.4410.489.8914,120,200
Jun 14, 201810.4310.5410.4310.529.935,954,800
Jun 13, 201810.5310.5410.3910.429.848,609,400
Jun 12, 201810.5710.6010.5010.529.937,239,500
Jun 11, 201810.5510.5910.4810.579.986,544,700
Jun 08, 201810.4810.5510.4710.549.956,353,600
Jun 07, 201810.4310.4810.4110.459.877,591,500
Jun 06, 201810.4510.4510.3210.429.849,043,800
Jun 05, 201810.5010.5010.4110.439.8511,293,500
Jun 04, 201810.5010.5310.4310.499.905,647,600
Jun 01, 201810.4710.5310.4010.449.868,000,000
May 31, 201810.6210.6310.4010.439.8515,450,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...