NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 201910.2510.3110.2410.3110.0117,642,900
Jan 22, 201910.2310.2510.1610.259.9510,289,400
Jan 18, 201910.1910.2510.1910.239.9315,841,300
Jan 17, 201910.1810.2010.1310.199.899,322,300
Jan 16, 201910.1410.1910.1010.189.8812,162,200
Jan 15, 201910.0610.1010.0410.099.7919,824,500
Jan 14, 20199.9810.079.9610.049.7524,212,600
Jan 11, 20199.809.969.789.949.6524,217,300
Jan 10, 20199.859.869.769.779.4837,633,900
Jan 09, 20199.869.889.819.849.5525,894,500
Jan 08, 20199.789.859.759.809.51113,996,000
Jan 07, 201910.0310.189.9910.049.7511,890,600
Jan 04, 201910.0510.109.9910.029.7310,613,800
Jan 03, 20199.9010.069.9010.019.7213,888,800
Jan 02, 20199.799.929.729.899.6012,168,800
Dec 31, 20189.859.899.719.829.5314,188,200
Dec 28, 20189.919.919.829.879.5814,761,100
Dec 28, 20180.3 Dividend
Dec 27, 20189.9910.179.7710.179.5816,784,000
Dec 26, 20189.7510.049.7510.049.4615,278,900
Dec 24, 20189.889.929.579.719.1511,898,200
Dec 21, 20189.9010.029.859.899.3218,730,600
Dec 20, 201810.1310.139.789.909.3320,520,400
Dec 19, 201810.1010.1910.0610.109.5115,647,500
Dec 18, 201810.0110.1410.0010.079.4913,589,100
Dec 17, 201810.2210.279.959.969.3816,235,500
Dec 14, 201810.1310.2310.1110.229.6319,154,800
Dec 13, 201810.0210.1010.0010.099.5118,583,300
Dec 12, 201810.1410.1410.0010.019.4311,233,800
Dec 11, 201810.1610.2410.0910.109.519,571,800
Dec 10, 201810.1610.1810.0810.149.5510,429,300
Dec 07, 201810.1110.1610.0810.169.5710,318,400
Dec 06, 201810.0410.129.9810.109.5114,589,100
Dec 04, 201810.1210.1610.0210.039.4513,517,300
Dec 03, 201810.0810.1410.0410.139.5410,653,100
Nov 30, 201810.0710.129.9710.049.4625,261,400
Nov 29, 20189.9510.099.9410.069.4812,542,300
Nov 28, 20189.9210.029.899.999.4111,474,600
Nov 27, 20189.9410.009.859.919.3410,343,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...