Australia markets close in 5 hours 56 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.31+0.33 (+1.57%)
At close: 04:00PM EST
21.34 +0.03 (+0.14%)
After hours: 06:14PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202220.8121.3420.7321.3121.314,656,411
06 Dec 202221.2721.4320.6520.9820.986,091,900
05 Dec 202221.7321.8221.2421.2621.264,681,900
02 Dec 202221.7921.8621.3321.7921.794,545,400
01 Dec 202221.7522.1921.7521.8821.886,627,500
30 Nov 202221.1021.8020.9521.6721.6716,444,500
29 Nov 202221.2021.2621.0221.2121.214,512,200
28 Nov 202221.4621.5521.0021.0521.055,894,000
25 Nov 202221.1921.6521.1821.6521.653,490,200
23 Nov 202220.7521.2720.6221.1521.155,295,900
22 Nov 202220.5220.8420.4420.7920.795,243,300
21 Nov 202219.9120.6019.7920.5120.515,766,100
18 Nov 202220.1220.3019.6319.9119.915,519,500
17 Nov 202220.1820.2419.6519.9119.916,211,800
16 Nov 202220.8020.9020.2420.4620.466,148,400
15 Nov 202221.2321.5020.6021.0121.016,950,800
14 Nov 202221.5021.7620.9220.9320.937,006,700
11 Nov 202221.0521.7220.7621.5421.547,926,000
10 Nov 202219.6921.1119.6921.0721.0712,470,400
09 Nov 202219.0019.3818.7819.1219.128,329,500
08 Nov 202218.7719.1718.5319.0419.046,379,300
07 Nov 202218.3518.6818.0718.6218.627,203,800
04 Nov 202217.8518.6217.7418.2218.227,160,800
03 Nov 202217.9217.9217.4317.6117.617,231,500
02 Nov 202218.3718.8918.1518.1718.1710,516,800
01 Nov 202218.8019.0518.3318.4218.427,671,700
31 Oct 202218.4718.9018.3218.5518.559,375,200
28 Oct 202218.0018.5017.7918.4518.459,179,600
27 Oct 202218.5918.9718.0518.1118.1110,203,100
26 Oct 202217.8418.2717.6417.8417.847,887,600
25 Oct 202216.6117.7716.3317.6817.6810,757,500
24 Oct 202216.9016.9116.4116.6916.698,350,600
21 Oct 202216.6516.9116.3916.8216.826,123,500
20 Oct 202217.0317.1916.6416.7116.715,283,100
19 Oct 202216.9917.2716.7117.0317.037,307,300
18 Oct 202217.3017.5616.9317.1617.166,750,300
17 Oct 202217.0317.1816.7916.9616.965,891,800
14 Oct 202217.0817.4116.6316.6416.647,849,900
13 Oct 202216.6017.1116.2017.0017.0010,406,300
12 Oct 202216.8817.0816.3816.9616.9611,751,200
11 Oct 202215.3417.0215.3016.8816.8817,331,400
10 Oct 202216.2516.4815.1115.1215.1212,167,600
07 Oct 202216.5116.7516.1816.2716.2711,295,600
06 Oct 202217.2417.5216.5816.6916.6914,398,900
05 Oct 202218.2618.2817.0117.3417.3416,431,600
04 Oct 202217.8018.7117.7218.6818.6814,420,300
03 Oct 202217.3517.6816.5217.3817.3819,221,000
30 Sept 202217.6317.8617.1617.1617.1614,455,100
29 Sept 202218.3818.4617.1817.5117.5116,844,800
29 Sept 20220.88 Dividend
28 Sept 202219.6019.9419.0319.4218.5418,562,300
27 Sept 202221.0321.1118.8519.4018.5220,917,700
26 Sept 202222.5222.7820.3020.6019.6720,094,200
26 Sept 20221:4 Stock split
23 Sept 202223.2023.2422.3622.6021.589,492,650
22 Sept 202224.1624.1623.4023.4822.428,651,525
21 Sept 202224.4024.5624.0424.0422.958,638,025
20 Sept 202224.5224.6424.1224.3223.227,975,725
19 Sept 202224.0024.6823.9624.6823.567,770,100
16 Sept 202224.4824.7224.0424.1623.0775,349,775
15 Sept 202225.6025.9224.4824.5623.4516,581,150
14 Sept 202225.7625.8825.4425.6424.4814,640,150
13 Sept 202226.1626.2825.6025.7624.5912,456,800
12 Sept 202226.6826.9226.4826.5625.369,569,650
09 Sept 202226.4826.8026.4026.6025.399,162,450
08 Sept 202226.2026.6826.0826.6425.437,629,825
07 Sept 202226.0426.6025.8026.3625.1711,258,500
06 Sept 202226.9227.0425.8426.1224.9420,035,300
02 Sept 202225.6426.0425.4425.5224.365,937,900
01 Sept 202225.6825.8025.0425.5224.366,216,350
31 Aug 202225.8026.1625.6425.8024.637,619,825
30 Aug 202226.2026.4025.6825.7624.595,988,200
29 Aug 202226.1226.4026.0426.1624.974,963,150
26 Aug 202226.8026.9226.2426.2425.055,927,100
25 Aug 202226.6426.9626.6026.8025.593,961,050
24 Aug 202226.2426.5626.1626.5225.322,766,050
23 Aug 202225.9626.4025.9626.2025.014,798,525
22 Aug 202226.4426.4825.9625.9624.784,624,575
19 Aug 202226.8426.8826.4826.7625.554,155,225
18 Aug 202226.8827.1226.8426.9225.703,671,900
17 Aug 202227.0027.1226.6826.9625.744,703,475
16 Aug 202227.2027.3227.0827.1625.935,613,700
15 Aug 202227.2827.3226.9227.1625.933,285,375
12 Aug 202227.0427.3627.0027.2826.043,602,350
11 Aug 202227.0027.1626.8827.0025.784,593,150
10 Aug 202226.6827.0026.6026.7625.556,852,050
09 Aug 202226.4826.5626.2826.5625.363,673,725
08 Aug 202226.4026.7626.3226.4825.284,883,200
05 Aug 202226.3626.4826.0426.2025.014,687,425
04 Aug 202226.6426.6426.4026.4825.2811,370,150
03 Aug 202226.5626.6826.5226.5625.369,041,450
02 Aug 202226.4826.6026.3626.4425.2431,548,750
01 Aug 202227.5227.8027.2427.6026.357,155,175
29 July 202227.5627.9627.3627.5226.279,850,000
28 July 202226.2827.2425.9227.1625.9312,518,325
27 July 202225.7226.2425.7226.2025.016,011,900
26 July 202225.6025.8825.5225.6424.486,516,600
25 July 202225.7625.9225.6425.9224.754,091,150
22 July 202225.8826.0825.5225.7624.594,167,750
21 July 202225.3625.8825.2825.8824.714,256,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...