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
Oct 16, 2018	9.94	10.04	9.90	10.00	10.00	7,708,500
Oct 15, 2018	9.89	9.99	9.87	9.94	9.94	9,913,800
Oct 12, 2018	9.99	10.00	9.81	9.86	9.86	13,733,200
Oct 11, 2018	10.09	10.10	9.88	9.89	9.89	19,925,800
Oct 10, 2018	10.17	10.24	10.10	10.11	10.11	13,317,500
Oct 09, 2018	10.19	10.22	10.13	10.19	10.19	7,076,400
Oct 08, 2018	10.10	10.21	10.09	10.18	10.18	7,580,200
Oct 05, 2018	10.15	10.17	10.09	10.11	10.11	17,979,600
Oct 04, 2018	10.17	10.21	10.09	10.15	10.15	14,947,000
Oct 03, 2018	10.29	10.35	10.15	10.19	10.19	11,691,600
Oct 02, 2018	10.23	10.30	10.23	10.29	10.29	7,074,500
Oct 01, 2018	10.21	10.29	10.20	10.25	10.25	7,251,100
Sep 28, 2018	10.13	10.26	10.12	10.23	10.23	13,159,300
Sep 27, 2018	10.15	10.19	10.12	10.13	10.13	8,053,300
Sep 27, 2018	0.078 Dividend
Sep 26, 2018	10.25	10.27	10.19	10.19	10.11	10,889,000
Sep 25, 2018	10.24	10.27	10.21	10.24	10.16	8,639,600
Sep 24, 2018	10.32	10.33	10.20	10.21	10.13	13,334,300
Sep 21, 2018	10.30	10.38	10.29	10.29	10.21	24,232,100
Sep 20, 2018	10.30	10.36	10.26	10.31	10.23	12,472,100
Sep 19, 2018	10.30	10.38	10.28	10.28	10.20	11,137,800
Sep 18, 2018	10.24	10.30	10.20	10.28	10.20	19,161,400
Sep 17, 2018	10.25	10.29	10.20	10.25	10.17	18,067,500
Sep 14, 2018	10.19	10.27	10.17	10.24	10.16	27,622,000
Sep 13, 2018	10.21	10.27	10.18	10.18	10.10	47,937,400
Sep 12, 2018	10.18	10.24	10.15	10.21	10.13	101,049,400
Sep 11, 2018	10.50	10.57	10.48	10.48	10.40	9,821,100
Sep 10, 2018	10.60	10.61	10.46	10.51	10.43	11,064,900
Sep 07, 2018	10.56	10.58	10.45	10.49	10.41	15,049,600
Sep 06, 2018	10.53	10.62	10.52	10.56	10.48	8,429,100
Sep 05, 2018	10.48	10.56	10.44	10.54	10.46	13,516,400
Sep 05, 2018	0.22174 Dividend
Sep 04, 2018	10.66	10.76	10.64	10.66	10.36	9,973,100
Aug 31, 2018	10.67	10.67	10.61	10.62	10.32	7,658,600
Aug 30, 2018	10.68	10.70	10.64	10.66	10.36	6,404,500
Aug 29, 2018	10.66	10.70	10.63	10.65	10.35	8,331,800
Aug 28, 2018	10.61	10.65	10.59	10.65	10.35	6,222,100
Aug 27, 2018	10.62	10.65	10.59	10.60	10.30	7,207,200
Aug 24, 2018	10.66	10.67	10.60	10.61	10.31	5,922,800
Aug 23, 2018	10.66	10.69	10.62	10.65	10.35	4,750,500
Aug 22, 2018	10.68	10.69	10.62	10.67	10.37	4,712,900
Aug 21, 2018	10.73	10.73	10.67	10.68	10.38	8,147,500
Aug 20, 2018	10.69	10.75	10.67	10.72	10.42	10,534,200
Aug 17, 2018	10.60	10.69	10.57	10.68	10.38	9,642,700
Aug 16, 2018	10.53	10.62	10.52	10.59	10.29	8,365,600
Aug 15, 2018	10.47	10.57	10.42	10.54	10.24	10,144,600
Aug 14, 2018	10.50	10.54	10.46	10.46	10.16	8,367,500
Aug 13, 2018	10.42	10.54	10.37	10.49	10.19	8,991,700
Aug 10, 2018	10.47	10.52	10.42	10.42	10.13	9,880,100
Aug 09, 2018	10.51	10.55	10.44	10.46	10.16	16,949,900
Aug 08, 2018	10.48	10.55	10.44	10.52	10.22	9,839,000
Aug 07, 2018	10.54	10.55	10.43	10.46	10.16	15,725,900
Aug 06, 2018	10.55	10.59	10.50	10.51	10.21	12,410,300
Aug 03, 2018	10.61	10.65	10.53	10.55	10.25	6,890,100
Aug 02, 2018	10.57	10.66	10.53	10.59	10.29	9,304,400
Aug 01, 2018	10.65	10.68	10.47	10.50	10.20	13,356,800
Jul 31, 2018	10.71	10.78	10.61	10.72	10.42	13,086,400
Jul 30, 2018	10.58	10.73	10.56	10.71	10.41	11,543,900
Jul 27, 2018	10.53	10.59	10.47	10.58	10.28	8,882,100
Jul 26, 2018	10.51	10.58	10.48	10.52	10.22	7,549,900
Jul 25, 2018	10.49	10.54	10.44	10.49	10.19	5,379,300
Jul 24, 2018	10.47	10.49	10.39	10.48	10.18	5,843,600
Jul 23, 2018	10.49	10.52	10.42	10.45	10.15	5,481,600
Jul 20, 2018	10.44	10.50	10.38	10.50	10.20	4,860,700
Jul 19, 2018	10.42	10.49	10.37	10.44	10.14	5,173,000
Jul 18, 2018	10.41	10.42	10.35	10.41	10.12	5,520,500
Jul 17, 2018	10.38	10.43	10.33	10.41	10.12	9,102,100
Jul 16, 2018	10.42	10.45	10.35	10.38	10.09	5,762,300
Jul 13, 2018	10.46	10.49	10.40	10.43	10.13	5,766,000
Jul 12, 2018	10.54	10.54	10.45	10.46	10.16	5,579,300
Jul 11, 2018	10.48	10.54	10.45	10.52	10.22	7,276,600
Jul 10, 2018	10.52	10.53	10.45	10.48	10.18	7,130,400
Jul 09, 2018	10.54	10.55	10.45	10.47	10.17	7,201,400
Jul 06, 2018	10.49	10.55	10.47	10.52	10.22	5,201,400
Jul 05, 2018	10.46	10.50	10.41	10.50	10.20	5,213,500
Jul 03, 2018	10.39	10.50	10.37	10.45	10.15	4,562,900
Jul 02, 2018	10.30	10.39	10.28	10.39	10.10	5,953,800
Jun 29, 2018	10.38	10.40	10.27	10.29	10.00	9,249,200
Jun 28, 2018	10.29	10.41	10.25	10.40	10.11	6,869,400
Jun 28, 2018	0.3 Dividend
Jun 27, 2018	10.68	10.68	10.51	10.53	9.94	8,183,800
Jun 26, 2018	10.69	10.74	10.60	10.65	10.05	10,019,900
Jun 25, 2018	10.63	10.73	10.63	10.68	10.08	7,257,600
Jun 22, 2018	10.60	10.67	10.55	10.62	10.03	8,977,300
Jun 21, 2018	10.57	10.60	10.52	10.59	10.00	6,103,400
Jun 20, 2018	10.58	10.60	10.52	10.57	9.98	6,304,100
Jun 19, 2018	10.51	10.64	10.51	10.59	10.00	8,771,600
Jun 18, 2018	10.47	10.56	10.45	10.53	9.94	5,629,000
Jun 15, 2018	10.52	10.55	10.44	10.48	9.89	14,120,200
Jun 14, 2018	10.43	10.54	10.43	10.52	9.93	5,954,800
Jun 13, 2018	10.53	10.54	10.39	10.42	9.84	8,609,400
Jun 12, 2018	10.57	10.60	10.50	10.52	9.93	7,239,500
Jun 11, 2018	10.55	10.59	10.48	10.57	9.98	6,544,700
Jun 08, 2018	10.48	10.55	10.47	10.54	9.95	6,353,600
Jun 07, 2018	10.43	10.48	10.41	10.45	9.87	7,591,500
Jun 06, 2018	10.45	10.45	10.32	10.42	9.84	9,043,800
Jun 05, 2018	10.50	10.50	10.41	10.43	9.85	11,293,500
Jun 04, 2018	10.50	10.53	10.43	10.49	9.90	5,647,600
Jun 01, 2018	10.47	10.53	10.40	10.44	9.86	8,000,000
May 31, 2018	10.62	10.63	10.40	10.43	9.85	15,450,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...