NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20199.089.209.079.129.1210,518,700
Jun 13, 20199.059.159.059.099.0912,684,600
Jun 12, 20199.009.108.999.049.0410,747,700
Jun 11, 20199.049.058.989.009.009,626,000
Jun 10, 20199.049.078.958.968.9611,376,700
Jun 07, 20199.039.078.969.009.0014,103,300
Jun 06, 20199.029.098.959.059.0518,544,200
Jun 05, 20199.219.238.988.998.9915,365,000
Jun 04, 20199.079.209.069.189.1814,942,700
Jun 03, 20198.999.108.959.059.0519,778,900
May 31, 20198.898.908.748.818.8118,907,600
May 30, 20198.968.998.918.938.9313,430,400
May 29, 20199.019.028.898.958.9518,772,100
May 28, 20199.219.249.029.029.0227,681,200
May 24, 20199.239.259.199.219.2112,219,200
May 23, 20199.269.289.199.229.2218,420,900
May 22, 20199.329.349.279.309.3016,286,600
May 21, 20199.309.409.269.309.3023,929,800
May 20, 20199.399.399.259.269.2621,453,100
May 17, 20199.529.539.359.369.3621,241,000
May 16, 20199.559.579.519.549.5410,574,000
May 15, 20199.529.589.509.539.5314,234,200
May 14, 20199.579.609.539.539.5313,255,700
May 13, 20199.589.649.509.549.5416,372,200
May 10, 20199.589.649.549.629.6214,662,600
May 09, 20199.619.629.529.579.5715,214,600
May 08, 20199.659.679.609.629.6218,203,700
May 07, 20199.639.709.609.659.6522,194,800
May 06, 20199.709.709.609.609.6025,636,800
May 03, 20199.809.809.709.709.7028,224,500
May 02, 20199.949.959.759.769.7641,276,100
May 01, 201910.1010.1510.0110.0110.0113,784,700
Apr 30, 201910.0610.0910.0210.0910.0916,201,000
Apr 29, 201910.1010.1110.0510.0510.056,886,100
Apr 26, 201910.0510.1610.0510.1110.118,637,900
Apr 25, 201910.1210.129.9910.0410.0414,591,600
Apr 24, 201910.0910.1810.0910.1410.148,534,200
Apr 23, 201910.0810.1010.0510.0810.088,162,100
Apr 22, 201910.0010.089.9810.0710.075,796,600
Apr 18, 201910.0010.039.989.999.9913,083,700
Apr 17, 201910.0210.039.989.989.9815,035,000
Apr 16, 201910.0010.0510.0010.0110.0110,853,000
Apr 15, 201910.0310.0510.0010.0210.027,875,500
Apr 12, 201910.0810.0810.0210.0310.038,691,700
Apr 11, 201910.0410.0710.0310.0510.057,034,400
Apr 10, 201910.0410.0710.0210.0310.037,426,000
Apr 09, 201910.0710.1210.0310.0310.0312,224,200
Apr 08, 201910.0210.0910.0210.0910.099,953,500
Apr 05, 201910.0510.0610.0010.0110.0116,010,200
Apr 04, 20199.9810.059.9710.0310.038,056,500
Apr 03, 201910.0110.019.9610.0010.0016,584,100
Apr 02, 201910.0310.049.9910.0010.0010,841,100
Apr 01, 201910.0110.059.9610.0510.0516,272,700
Mar 29, 201910.0510.079.989.999.9917,362,500
Mar 28, 201910.0110.079.9810.0610.0631,130,700
Mar 28, 20190.3 Dividend
Mar 27, 201910.3010.3110.2310.249.9424,742,300
Mar 26, 201910.2710.3010.2410.269.9615,710,500
Mar 25, 201910.2810.3010.2310.259.9513,372,300
Mar 22, 201910.3610.3610.2410.259.9514,554,100
Mar 21, 201910.3010.4110.2710.3310.0316,028,600
Mar 20, 201910.3110.3210.2510.279.9714,022,400
Mar 19, 201910.3710.3810.2810.3010.0017,616,800
Mar 18, 201910.3310.3710.3210.3610.0610,297,900
Mar 15, 201910.3210.3510.2910.3210.0215,188,100
Mar 14, 201910.3210.3510.2610.3110.0111,866,400
Mar 13, 201910.2910.3710.2710.3410.0410,768,300
Mar 12, 201910.3010.3210.2510.269.9612,182,700
Mar 11, 201910.1810.3210.1810.3010.0012,526,300
Mar 08, 201910.0910.1810.0910.169.8611,765,400
Mar 07, 201910.1010.1210.0710.109.8011,895,000
Mar 06, 201910.1010.1310.0610.109.8015,283,400
Mar 05, 201910.1110.1510.0610.109.8013,655,900
Mar 04, 201910.0610.1210.0210.109.8011,246,600
Mar 01, 201910.1110.1210.0310.069.7711,748,300
Feb 28, 201910.0810.1410.0510.139.8316,507,200
Feb 27, 201910.1010.1010.0210.079.7711,294,100
Feb 26, 201910.1110.1310.0710.099.7911,083,900
Feb 25, 201910.1510.1710.0710.099.7910,682,200
Feb 22, 201910.0810.1810.0510.149.8413,764,400
Feb 21, 201910.0910.1010.0310.059.7619,179,600
Feb 20, 201910.1910.1910.0710.119.8112,346,800
Feb 19, 201910.2010.2210.1510.189.8810,713,700
Feb 15, 201910.2710.3110.1910.199.8916,099,900
Feb 14, 201910.3010.3710.2510.269.9616,280,700
Feb 13, 201910.4510.4510.3410.3810.0811,719,800
Feb 12, 201910.4510.5110.4410.4510.1417,398,900
Feb 11, 201910.4110.4710.3810.4710.1611,735,700
Feb 08, 201910.4010.4210.3410.4210.119,158,200
Feb 07, 201910.3910.4310.3310.4310.1210,971,100
Feb 06, 201910.4210.4210.3510.3910.0912,004,100
Feb 05, 201910.4010.4410.3510.4410.1311,472,200
Feb 04, 201910.4010.4110.2910.4010.1014,801,300
Feb 01, 201910.4410.4810.3510.4010.1015,498,500
Jan 31, 201910.4310.4410.3310.4410.1317,241,300
Jan 30, 201910.4010.4510.3710.4310.1213,508,900
Jan 29, 201910.3310.4010.3210.4010.1013,795,200
Jan 28, 201910.3210.3510.2810.3310.0313,532,600
Jan 25, 201910.3410.3610.2610.3110.0112,434,300
Jan 24, 201910.3010.3310.2610.3210.0211,348,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...