Annaly Capital Management, Inc. (NLY-PF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 25.16 | 25.20 | 25.06 | 25.19 | 25.19 | 119,491 |
| 16 Apr 2024 | 25.07 | 25.21 | 25.06 | 25.11 | 25.11 | 111,173 |
| 15 Apr 2024 | 25.25 | 25.30 | 25.06 | 25.10 | 25.10 | 160,219 |
| 12 Apr 2024 | 25.20 | 25.27 | 25.17 | 25.23 | 25.23 | 39,937 |
| 11 Apr 2024 | 25.27 | 25.27 | 25.15 | 25.20 | 25.20 | 84,938 |
| 10 Apr 2024 | 25.25 | 25.29 | 25.20 | 25.24 | 25.24 | 86,091 |
| 09 Apr 2024 | 25.27 | 25.32 | 25.25 | 25.25 | 25.25 | 24,864 |
| 08 Apr 2024 | 25.40 | 25.40 | 25.21 | 25.25 | 25.25 | 130,375 |
| 05 Apr 2024 | 25.40 | 25.44 | 25.30 | 25.32 | 25.32 | 37,169 |
| 04 Apr 2024 | 25.41 | 25.42 | 25.28 | 25.38 | 25.38 | 44,326 |
| 03 Apr 2024 | 25.30 | 25.44 | 25.30 | 25.32 | 25.32 | 50,891 |
| 02 Apr 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | 18,144 |
| 01 Apr 2024 | 25.16 | 25.34 | 25.13 | 25.33 | 25.33 | 71,276 |
| 28 Mar 2024 | 25.27 | 25.35 | 25.09 | 25.11 | 25.11 | 201,077 |
| 27 Mar 2024 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | 38,656 |
| 26 Mar 2024 | 25.26 | 25.28 | 25.18 | 25.26 | 25.26 | 58,689 |
| 25 Mar 2024 | 25.26 | 25.26 | 25.20 | 25.25 | 25.25 | 60,791 |
| 22 Mar 2024 | 25.18 | 25.27 | 25.17 | 25.26 | 25.26 | 35,220 |
| 21 Mar 2024 | 25.18 | 25.19 | 25.14 | 25.14 | 25.14 | 121,031 |
| 20 Mar 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 25.15 | 100,407 |
| 19 Mar 2024 | 25.11 | 25.16 | 25.11 | 25.14 | 25.14 | 107,791 |
| 18 Mar 2024 | 25.17 | 25.17 | 25.11 | 25.12 | 25.12 | 108,181 |
| 15 Mar 2024 | 25.18 | 25.19 | 25.12 | 25.13 | 25.13 | 86,716 |
| 14 Mar 2024 | 25.14 | 25.15 | 25.10 | 25.14 | 25.14 | 53,726 |
| 13 Mar 2024 | 25.18 | 25.22 | 25.13 | 25.18 | 25.18 | 43,891 |
| 12 Mar 2024 | 25.19 | 25.19 | 25.11 | 25.15 | 25.15 | 58,912 |
| 11 Mar 2024 | 25.16 | 25.25 | 25.15 | 25.18 | 25.18 | 39,768 |
| 08 Mar 2024 | 25.17 | 25.19 | 25.13 | 25.17 | 25.17 | 46,290 |
| 07 Mar 2024 | 25.13 | 25.21 | 25.13 | 25.17 | 25.17 | 90,450 |
| 06 Mar 2024 | 25.16 | 25.16 | 25.06 | 25.10 | 25.10 | 76,068 |
| 05 Mar 2024 | 25.10 | 25.19 | 25.06 | 25.16 | 25.16 | 65,392 |
| 04 Mar 2024 | 25.14 | 25.14 | 25.04 | 25.10 | 25.10 | 100,490 |
| 01 Mar 2024 | 25.09 | 25.17 | 25.05 | 25.12 | 25.12 | 69,097 |
| 29 Feb 2024 | 25.25 | 25.26 | 25.02 | 25.10 | 25.10 | 195,156 |
| 29 Feb 2024 | 0.662672 Dividend | |||||
| 28 Feb 2024 | 25.66 | 25.74 | 25.66 | 25.73 | 25.07 | 69,769 |
| 27 Feb 2024 | 25.70 | 25.70 | 25.64 | 25.67 | 25.01 | 61,798 |
| 26 Feb 2024 | 25.62 | 25.74 | 25.61 | 25.70 | 25.04 | 91,105 |
| 23 Feb 2024 | 25.61 | 25.66 | 25.59 | 25.66 | 25.00 | 51,428 |
| 22 Feb 2024 | 25.63 | 25.64 | 25.56 | 25.61 | 24.95 | 54,090 |
| 21 Feb 2024 | 25.56 | 25.63 | 25.56 | 25.60 | 24.94 | 40,710 |
| 20 Feb 2024 | 25.50 | 25.60 | 25.50 | 25.55 | 24.89 | 39,857 |
| 16 Feb 2024 | 25.50 | 25.56 | 25.47 | 25.48 | 24.82 | 39,010 |
| 15 Feb 2024 | 25.56 | 25.57 | 25.51 | 25.51 | 24.85 | 50,903 |
| 14 Feb 2024 | 25.57 | 25.57 | 25.52 | 25.54 | 24.88 | 36,537 |
| 13 Feb 2024 | 25.50 | 25.58 | 25.48 | 25.50 | 24.84 | 74,134 |
| 12 Feb 2024 | 25.54 | 25.60 | 25.52 | 25.59 | 24.93 | 56,492 |
| 09 Feb 2024 | 25.56 | 25.60 | 25.51 | 25.52 | 24.86 | 46,113 |
| 08 Feb 2024 | 25.41 | 25.59 | 25.40 | 25.56 | 24.90 | 51,361 |
| 07 Feb 2024 | 25.37 | 25.43 | 25.36 | 25.38 | 24.73 | 60,771 |
| 06 Feb 2024 | 25.43 | 25.46 | 25.36 | 25.39 | 24.74 | 53,943 |
| 05 Feb 2024 | 25.40 | 25.46 | 25.35 | 25.43 | 24.78 | 53,399 |
| 02 Feb 2024 | 25.47 | 25.49 | 25.40 | 25.40 | 24.75 | 65,409 |
| 01 Feb 2024 | 25.52 | 25.53 | 25.43 | 25.53 | 24.87 | 32,491 |
| 31 Jan 2024 | 25.56 | 25.59 | 25.50 | 25.52 | 24.86 | 52,738 |
| 30 Jan 2024 | 25.54 | 25.59 | 25.50 | 25.53 | 24.87 | 44,975 |
| 29 Jan 2024 | 25.50 | 25.55 | 25.48 | 25.54 | 24.88 | 26,253 |
| 26 Jan 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 24.84 | 35,058 |
| 25 Jan 2024 | 25.39 | 25.50 | 25.37 | 25.49 | 24.83 | 47,897 |
| 24 Jan 2024 | 25.39 | 25.43 | 25.37 | 25.39 | 24.74 | 42,408 |
| 23 Jan 2024 | 25.35 | 25.38 | 25.29 | 25.37 | 24.72 | 59,618 |
| 22 Jan 2024 | 25.29 | 25.32 | 25.25 | 25.31 | 24.66 | 74,650 |
| 19 Jan 2024 | 25.28 | 25.30 | 25.21 | 25.29 | 24.64 | 51,500 |
| 18 Jan 2024 | 25.31 | 25.33 | 25.23 | 25.24 | 24.59 | 106,843 |
| 17 Jan 2024 | 25.31 | 25.36 | 25.30 | 25.33 | 24.67 | 97,356 |
| 16 Jan 2024 | 25.44 | 25.44 | 25.34 | 25.37 | 24.72 | 75,609 |
| 12 Jan 2024 | 25.43 | 25.45 | 25.37 | 25.45 | 24.79 | 110,085 |
| 11 Jan 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 24.78 | 41,327 |
| 10 Jan 2024 | 25.39 | 25.39 | 25.32 | 25.37 | 24.72 | 45,873 |
| 09 Jan 2024 | 25.34 | 25.41 | 25.30 | 25.34 | 24.69 | 43,861 |
| 08 Jan 2024 | 25.24 | 25.34 | 25.24 | 25.34 | 24.69 | 36,788 |
| 05 Jan 2024 | 25.25 | 25.32 | 25.22 | 25.24 | 24.59 | 38,163 |
| 04 Jan 2024 | 25.23 | 25.37 | 25.22 | 25.25 | 24.60 | 40,476 |
| 03 Jan 2024 | 25.24 | 25.28 | 25.21 | 25.24 | 24.59 | 44,853 |
| 02 Jan 2024 | 25.19 | 25.39 | 25.17 | 25.28 | 24.63 | 46,315 |
| 29 Dec 2023 | 25.30 | 25.34 | 25.14 | 25.14 | 24.49 | 100,848 |
| 28 Dec 2023 | 25.28 | 25.29 | 25.17 | 25.26 | 24.61 | 49,223 |
| 27 Dec 2023 | 25.19 | 25.30 | 25.14 | 25.27 | 24.62 | 67,323 |
| 26 Dec 2023 | 25.19 | 25.23 | 25.10 | 25.10 | 24.45 | 55,487 |
| 22 Dec 2023 | 25.19 | 25.21 | 25.11 | 25.21 | 24.56 | 77,440 |
| 21 Dec 2023 | 25.05 | 25.17 | 25.05 | 25.14 | 24.49 | 31,324 |
| 20 Dec 2023 | 25.11 | 25.11 | 25.03 | 25.08 | 24.43 | 38,414 |
| 19 Dec 2023 | 25.03 | 25.10 | 25.01 | 25.04 | 24.40 | 47,492 |
| 18 Dec 2023 | 25.05 | 25.12 | 25.01 | 25.03 | 24.39 | 53,335 |
| 15 Dec 2023 | 25.07 | 25.18 | 25.03 | 25.15 | 24.50 | 70,950 |
| 14 Dec 2023 | 25.10 | 25.22 | 25.04 | 25.13 | 24.48 | 76,514 |
| 13 Dec 2023 | 24.93 | 25.09 | 24.90 | 25.09 | 24.44 | 62,982 |
| 12 Dec 2023 | 24.98 | 25.00 | 24.96 | 24.97 | 24.33 | 33,447 |
| 11 Dec 2023 | 25.00 | 25.04 | 24.90 | 24.97 | 24.33 | 36,078 |
| 08 Dec 2023 | 24.86 | 25.03 | 24.86 | 24.99 | 24.35 | 77,788 |
| 07 Dec 2023 | 24.93 | 24.98 | 24.91 | 24.92 | 24.28 | 68,268 |
| 06 Dec 2023 | 25.00 | 25.00 | 24.90 | 24.91 | 24.27 | 113,585 |
| 05 Dec 2023 | 25.00 | 25.04 | 24.93 | 24.96 | 24.32 | 51,586 |
| 04 Dec 2023 | 25.04 | 25.06 | 24.87 | 24.99 | 24.35 | 92,222 |
| 01 Dec 2023 | 24.97 | 25.08 | 24.96 | 25.08 | 24.43 | 60,223 |
| 30 Nov 2023 | 24.94 | 24.99 | 24.87 | 24.99 | 24.35 | 232,081 |
| 30 Nov 2023 | 0.665293 Dividend | |||||
| 29 Nov 2023 | 25.47 | 25.51 | 25.44 | 25.47 | 24.17 | 66,816 |
| 28 Nov 2023 | 25.32 | 25.48 | 25.30 | 25.47 | 24.17 | 53,404 |
| 27 Nov 2023 | 25.50 | 25.58 | 25.10 | 25.26 | 23.97 | 171,171 |
| *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.