Annaly Capital Management, Inc. (AAYA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 375 |
| 06 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 03 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 02 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 30 Apr 2024 | 17.79 | 17.79 | 17.78 | 17.78 | 17.78 | 375 |
| 29 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 26 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 25 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 24 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 23 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
| 22 Apr 2024 | 17.07 | 17.08 | 17.07 | 17.08 | 17.08 | 97 |
| 19 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 18 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 17 Apr 2024 | 16.61 | 16.80 | 16.61 | 16.78 | 16.78 | 83 |
| 16 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 15 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 12 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 11 Apr 2024 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | 60 |
| 10 Apr 2024 | 17.83 | 17.96 | 17.61 | 17.61 | 17.61 | 430 |
| 09 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08 Apr 2024 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 169 |
| 05 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 04 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 03 Apr 2024 | 17.79 | 18.00 | 17.79 | 18.00 | 18.00 | 660 |
| 02 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 5 |
| 28 Mar 2024 | 17.85 | 18.01 | 17.85 | 18.01 | 18.01 | 41 |
| 27 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 Mar 2024 | 0.65 Dividend | |||||
| 26 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.83 | - |
| 25 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.74 | - |
| 22 Mar 2024 | 18.38 | 18.50 | 18.38 | 18.50 | 17.85 | 20 |
| 21 Mar 2024 | 18.11 | 18.50 | 18.11 | 18.50 | 17.85 | 1,000 |
| 20 Mar 2024 | 17.97 | 18.15 | 17.97 | 18.15 | 17.51 | 100 |
| 19 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.24 | - |
| 18 Mar 2024 | 17.86 | 17.91 | 17.86 | 17.91 | 17.28 | 415 |
| 15 Mar 2024 | 17.92 | 17.92 | 17.80 | 17.80 | 17.17 | 141 |
| 14 Mar 2024 | 18.18 | 18.33 | 18.00 | 18.00 | 17.37 | 185 |
| 13 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.38 | - |
| 12 Mar 2024 | 18.08 | 18.22 | 18.08 | 18.22 | 17.58 | 65 |
| 11 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.20 | - |
| 08 Mar 2024 | 17.85 | 18.12 | 17.85 | 18.12 | 17.48 | 140 |
| 07 Mar 2024 | 17.70 | 17.97 | 17.70 | 17.97 | 17.34 | 555 |
| 06 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.99 | - |
| 05 Mar 2024 | 17.53 | 17.69 | 17.53 | 17.69 | 17.07 | 130 |
| 04 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.01 | - |
| 01 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.98 | - |
| 29 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.61 | - |
| 28 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 16.76 | - |
| 27 Feb 2024 | 17.26 | 17.41 | 17.26 | 17.41 | 16.79 | 100 |
| 26 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.77 | - |
| 23 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.69 | - |
| 22 Feb 2024 | 17.25 | 17.33 | 17.25 | 17.33 | 16.72 | 425 |
| 21 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.60 | - |
| 20 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.28 | - |
| 19 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.60 | - |
| 16 Feb 2024 | 17.44 | 17.46 | 17.44 | 17.46 | 16.85 | 30 |
| 15 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.47 | - |
| 14 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.46 | - |
| 13 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.00 | - |
| 12 Feb 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 16.78 | 100 |
| 09 Feb 2024 | 17.36 | 17.41 | 17.36 | 17.38 | 16.77 | 5,500 |
| 08 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.56 | - |
| 07 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.88 | - |
| 06 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.87 | - |
| 05 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.12 | - |
| 02 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.28 | - |
| 01 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.14 | - |
| 31 Jan 2024 | 18.03 | 18.24 | 18.03 | 18.24 | 17.60 | 54 |
| 30 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.65 | - |
| 29 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.34 | - |
| 26 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.35 | - |
| 25 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.20 | - |
| 24 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.14 | - |
| 23 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 16.89 | - |
| 22 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.17 | 25 |
| 19 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.92 | - |
| 18 Jan 2024 | 17.40 | 17.78 | 17.40 | 17.78 | 17.15 | 150 |
| 17 Jan 2024 | 17.62 | 17.77 | 17.62 | 17.73 | 17.10 | 358 |
| 16 Jan 2024 | 17.83 | 17.86 | 17.83 | 17.86 | 17.24 | 6 |
| 15 Jan 2024 | 17.83 | 18.03 | 17.83 | 18.03 | 17.40 | 350 |
| 12 Jan 2024 | 17.72 | 18.06 | 17.72 | 18.06 | 17.42 | 75 |
| 11 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.07 | - |
| 10 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.13 | - |
| 09 Jan 2024 | 17.76 | 17.79 | 17.44 | 17.79 | 17.16 | 14,541 |
| 08 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.49 | - |
| 05 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.47 | - |
| 04 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.64 | - |
| 03 Jan 2024 | 17.47 | 17.61 | 17.47 | 17.60 | 16.98 | 383 |
| 02 Jan 2024 | 17.52 | 17.75 | 17.52 | 17.75 | 17.13 | 143 |
| 29 Dec 2023 | 17.87 | 17.91 | 17.87 | 17.91 | 17.28 | - |
| 28 Dec 2023 | 17.95 | 18.00 | 17.91 | 18.00 | 17.37 | 409 |
| 28 Dec 2023 | 0.65 Dividend | |||||
| 27 Dec 2023 | 18.56 | 18.56 | 18.49 | 18.49 | 17.21 | 754 |
| 22 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.02 | - |
| 21 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.02 | - |
| 20 Dec 2023 | 18.34 | 18.63 | 18.34 | 18.63 | 17.34 | 197 |
| 19 Dec 2023 | 18.13 | 18.14 | 18.13 | 18.14 | 16.89 | 47 |
| 18 Dec 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 16.96 | - |
| 15 Dec 2023 | 18.25 | 18.94 | 18.19 | 18.19 | 16.94 | 15,109 |
| 14 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 16.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.