Australia markets close in 4 hours 47 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.62+0.07 (+1.07%)
At close: 04:00PM EDT
6.62 0.00 (0.00%)
After hours: 07:55PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20226.606.696.586.626.6219,532,800
05 Aug 20226.596.626.516.556.5518,742,400
04 Aug 20226.666.666.606.626.6245,480,600
03 Aug 20226.646.676.636.646.6436,165,800
02 Aug 20226.626.656.596.616.61126,195,000
01 Aug 20226.886.956.816.906.9028,620,700
29 July 20226.896.996.846.886.8839,396,000
28 July 20226.576.816.486.796.7950,073,300
27 July 20226.436.566.436.556.5524,047,600
26 July 20226.406.476.386.416.4126,066,400
25 July 20226.446.486.416.486.4816,364,600
22 July 20226.476.526.386.446.4416,671,000
21 July 20226.346.476.326.476.4717,024,000
20 July 20226.346.436.326.406.4020,995,600
19 July 20226.206.366.196.356.3520,283,000
18 July 20226.186.216.016.176.1719,687,300
15 July 20226.106.205.996.176.1724,101,200
14 July 20226.106.116.016.046.0422,135,200
13 July 20226.026.205.996.176.1723,385,600
12 July 20226.066.156.026.086.0821,714,900
11 July 20226.106.116.056.066.0613,305,900
08 July 20226.146.176.086.126.1227,262,600
07 July 20226.106.216.086.146.1418,439,500
06 July 20226.176.236.036.076.0721,654,600
05 July 20226.006.215.976.206.2035,977,100
01 July 20225.896.145.886.086.0833,133,500
30 June 20225.805.985.785.915.9130,509,000
29 June 20225.955.985.855.905.9029,669,700
29 June 20220.22 Dividend
28 June 20226.286.336.176.195.9738,167,600
27 June 20226.336.386.216.276.0534,588,900
24 June 20226.156.336.136.336.1140,397,800
23 June 20226.036.115.996.115.8928,627,300
22 June 20225.896.035.866.015.8032,354,700
21 June 20225.926.015.875.955.7442,096,100
17 June 20225.515.735.455.715.5161,222,300
16 June 20225.685.685.465.485.2954,616,300
15 June 20225.885.945.645.805.5960,940,600
14 June 20226.056.075.895.925.7144,337,300
13 June 20226.436.446.026.025.8153,620,200
10 June 20226.616.636.456.536.3030,905,100
09 June 20226.666.766.626.656.4138,569,900
08 June 20226.666.686.546.596.3622,058,800
07 June 20226.616.696.596.696.4521,555,400
06 June 20226.666.686.606.616.3819,372,800
03 June 20226.636.686.576.626.3824,340,900
02 June 20226.606.656.546.656.4126,272,000
01 June 20226.636.656.486.606.3729,410,000
31 May 20226.616.646.556.616.3870,975,800
27 May 20226.536.656.506.646.4026,205,700
26 May 20226.426.556.426.506.2724,992,800
25 May 20226.416.466.336.386.1539,233,000
24 May 20226.446.456.316.456.2231,362,700
23 May 20226.326.466.316.446.2148,813,300
20 May 20226.366.366.186.326.1049,709,000
19 May 20226.326.416.276.276.0561,156,100
18 May 20226.436.476.366.366.1357,809,800
17 May 20226.456.526.436.456.22115,844,400
16 May 20226.756.786.646.696.4524,282,000
13 May 20226.586.746.556.736.4927,560,200
12 May 20226.506.576.396.546.3138,275,200
11 May 20226.616.706.526.536.3027,573,500
10 May 20226.666.756.506.626.3831,466,200
09 May 20226.686.726.546.596.3631,094,900
06 May 20226.686.796.626.776.5339,184,300
05 May 20226.716.776.606.686.4430,901,500
04 May 20226.646.766.586.766.5228,374,800
03 May 20226.536.676.496.646.4035,333,100
02 May 20226.426.526.366.516.2834,910,000
29 Apr 20226.626.666.426.426.1938,475,100
28 Apr 20226.416.666.326.626.3833,041,400
27 Apr 20226.346.436.326.336.1132,598,300
26 Apr 20226.526.586.326.336.1130,174,200
25 Apr 20226.506.556.326.536.3040,901,700
22 Apr 20226.666.666.516.526.2926,973,500
21 Apr 20226.746.806.656.676.4320,465,600
20 Apr 20226.556.756.556.716.4719,196,700
19 Apr 20226.776.776.536.556.3229,194,100
18 Apr 20226.756.796.696.736.4917,071,900
14 Apr 20226.806.866.736.776.5315,423,000
13 Apr 20226.766.806.736.796.5512,219,000
12 Apr 20226.726.856.726.766.5220,124,800
11 Apr 20226.726.846.706.716.4716,146,500
08 Apr 20226.706.806.646.756.5115,344,300
07 Apr 20226.706.766.606.696.4521,508,900
06 Apr 20226.806.826.676.716.4723,111,700
05 Apr 20227.027.086.856.856.6124,174,700
04 Apr 20227.037.056.917.036.7821,135,100
01 Apr 20227.047.076.957.066.8127,683,900
31 Mar 20227.087.107.007.046.7923,476,100
30 Mar 20227.197.197.077.096.8431,113,300
30 Mar 20220.22 Dividend
29 Mar 20227.377.477.377.436.9537,561,300
28 Mar 20227.297.337.207.326.8520,009,400
25 Mar 20227.227.287.217.276.8025,880,700
24 Mar 20227.197.227.167.216.7514,679,400
23 Mar 20227.227.257.177.186.7213,668,400
22 Mar 20227.147.237.127.226.7626,081,900
21 Mar 20227.247.277.107.126.6618,680,900
18 Mar 20227.077.237.047.236.7725,556,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...