Australia markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.44-0.14 (-0.75%)
At close: 04:00PM EDT
18.65 +0.21 (+1.14%)
After hours: 07:48PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202418.5018.6218.4118.4418.442,565,600
11 Apr 202418.6818.7218.3618.5818.583,897,900
10 Apr 202419.0019.0818.3318.5918.596,233,100
09 Apr 202419.3819.4519.2719.4419.441,854,100
08 Apr 202419.3019.3619.1119.3219.322,493,800
05 Apr 202419.0719.2818.9719.2319.232,327,700
04 Apr 202419.4519.5719.1919.2119.212,507,300
03 Apr 202419.2519.3619.1519.2919.292,464,600
02 Apr 202419.3619.5519.2819.3019.303,717,000
01 Apr 202419.6519.6819.3119.4419.442,645,400
28 Mar 202419.4119.7219.4019.6919.693,380,900
27 Mar 202419.1319.4419.0919.4419.443,280,200
27 Mar 20240.65 Dividend
26 Mar 202420.1820.1819.7219.7319.084,832,400
25 Mar 202420.0020.1719.9920.1219.462,998,900
22 Mar 202420.0720.1319.9519.9619.302,902,300
21 Mar 202419.9520.1219.8820.0119.353,544,900
20 Mar 202419.5619.9419.5219.8519.203,790,900
19 Mar 202419.4819.6719.4219.6118.962,985,600
18 Mar 202419.5119.6119.3919.4818.842,585,800
15 Mar 202419.2919.6119.2419.4818.847,825,400
14 Mar 202419.8519.9119.3519.4118.773,696,900
13 Mar 202419.7920.0019.7619.9319.273,718,000
12 Mar 202419.8019.9119.6619.7719.122,718,500
11 Mar 202419.6219.8919.5819.8119.162,575,300
08 Mar 202419.7319.9519.5519.6418.993,692,200
07 Mar 202419.5919.7019.4919.6218.973,748,200
06 Mar 202419.4119.5719.2519.4218.783,705,600
05 Mar 202419.0519.3219.0519.2118.582,809,900
04 Mar 202419.3519.3819.1219.1318.503,563,500
01 Mar 202419.0919.3218.9519.2918.653,444,500
29 Feb 202418.8819.1118.8019.0918.464,982,100
28 Feb 202418.7818.9018.7218.7518.132,939,100
27 Feb 202418.9318.9618.7718.9118.292,439,400
26 Feb 202418.8319.0018.7218.8318.212,712,100
23 Feb 202418.7718.9818.7218.8818.263,244,200
22 Feb 202418.7418.8818.6818.7118.092,375,000
21 Feb 202418.6718.7718.5718.7418.122,683,900
20 Feb 202418.5518.7118.4318.7018.083,301,200
16 Feb 202418.6618.8918.5618.6618.056,553,300
15 Feb 202418.5019.0018.4918.8818.264,104,200
14 Feb 202418.6018.6318.3318.3617.764,461,200
13 Feb 202418.5818.6118.2818.3717.764,802,200
12 Feb 202418.8819.1918.7519.0818.453,465,800
09 Feb 202418.8618.9918.7618.9218.302,907,400
08 Feb 202418.7218.9318.5418.8118.196,224,300
07 Feb 202418.9518.9718.4618.5817.975,337,300
06 Feb 202418.9019.0718.8218.9118.293,354,700
05 Feb 202419.0019.0318.5618.9018.285,294,200
02 Feb 202419.2719.3919.0519.2618.635,524,200
01 Feb 202419.3019.6118.9519.5718.935,715,400
31 Jan 202419.8019.9019.1519.1918.565,617,800
30 Jan 202419.8519.8719.5819.6018.953,208,500
29 Jan 202419.7019.9919.6319.9119.253,916,200
26 Jan 202419.6919.7719.5819.6118.962,323,300
25 Jan 202419.6219.6819.4019.6418.992,541,400
24 Jan 202419.5219.6819.4119.4518.812,846,700
23 Jan 202419.2519.4019.0719.3818.743,345,300
22 Jan 202419.3719.5419.1319.2418.613,110,800
19 Jan 202419.2419.3018.8919.3018.662,893,500
18 Jan 202419.1419.2518.8819.1918.562,815,300
17 Jan 202419.0219.2718.9519.0718.442,763,300
16 Jan 202419.4619.5519.2319.3418.702,406,900
12 Jan 202419.7020.0219.5719.6418.993,071,300
11 Jan 202419.3819.5619.0619.5618.923,268,900
10 Jan 202419.5919.6719.4519.5118.872,607,500
09 Jan 202419.4019.6119.3619.5218.882,688,500
08 Jan 202419.0919.6018.9819.6018.953,185,700
05 Jan 202418.6319.2318.5819.1018.477,396,000
04 Jan 202418.8718.9018.6918.6918.073,925,400
03 Jan 202419.0119.0718.5818.9218.303,864,700
02 Jan 202419.1919.3919.0819.2618.635,656,500
29 Dec 202319.7019.8119.3619.3718.735,026,900
28 Dec 202319.8419.9019.7119.8819.234,645,400
28 Dec 20230.65 Dividend
27 Dec 202320.5520.6020.4120.5319.235,903,800
26 Dec 202320.3020.6020.3020.5019.204,079,600
22 Dec 202320.3420.4820.1720.2618.973,414,800
21 Dec 202320.1420.3020.0820.3019.014,003,000
20 Dec 202320.2020.4319.9219.9818.715,224,400
19 Dec 202319.9820.2319.9720.1918.913,761,100
18 Dec 202320.0020.0219.8019.9018.643,573,100
15 Dec 202320.1220.1719.7419.9518.6811,965,400
14 Dec 202319.6220.4019.5520.1318.858,176,400
13 Dec 202318.4419.3118.3719.2818.056,830,700
12 Dec 202318.3018.5018.2118.3817.213,170,200
11 Dec 202318.2918.4318.1718.3017.144,113,900
08 Dec 202317.9518.4717.9418.3117.154,151,100
07 Dec 202317.9318.1017.9018.0516.904,130,300
06 Dec 202318.4718.5317.9117.9316.794,365,800
05 Dec 202318.5318.6018.3118.3617.193,555,800
04 Dec 202318.4118.5518.3018.5317.355,667,700
01 Dec 202318.0718.5117.9718.5017.326,048,200
30 Nov 202318.1518.1717.9418.0716.928,180,200
29 Nov 202317.8418.2317.8318.1016.954,434,700
28 Nov 202317.4017.7517.2317.6916.573,791,300
27 Nov 202317.5217.5517.3017.4416.333,466,600
24 Nov 202317.6717.7717.5017.5516.431,653,200
22 Nov 202317.8517.9017.6117.7116.583,377,200
21 Nov 202317.7317.8417.6817.7316.605,085,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...