Canada markets open in 9 hours 2 minutes

Annaly Capital Management, Inc. (NLY-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.22+0.01 (+0.04%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.2525.2725.1725.2225.2255,733
Apr 23, 202425.1825.2425.1425.2125.2155,383
Apr 22, 202425.2125.2125.1425.1525.1558,254
Apr 19, 202425.1225.2325.1125.1525.1575,094
Apr 18, 202425.2025.2425.0525.1325.1375,957
Apr 17, 202425.1625.2025.0625.1925.19119,491
Apr 16, 202425.0725.2125.0625.1125.11111,173
Apr 15, 202425.2525.3025.0625.1025.10160,219
Apr 12, 202425.2025.2725.1725.2325.2339,937
Apr 11, 202425.2725.2725.1525.2025.2084,938
Apr 10, 202425.2525.2925.2025.2425.2486,091
Apr 09, 202425.2725.3225.2525.2525.2524,864
Apr 08, 202425.4025.4025.2125.2525.25130,375
Apr 05, 202425.4025.4425.3025.3225.3237,169
Apr 04, 202425.4125.4225.2825.3825.3844,326
Apr 03, 202425.3025.4425.3025.3225.3250,891
Apr 02, 202425.2725.3425.2725.3425.3418,144
Apr 01, 202425.1625.3425.1325.3325.3371,276
Mar 28, 202425.2725.3525.0925.1125.11201,077
Mar 27, 202425.2825.2825.2025.2025.2038,656
Mar 26, 202425.2625.2825.1825.2625.2658,689
Mar 25, 202425.2625.2625.2025.2525.2560,791
Mar 22, 202425.1825.2725.1725.2625.2635,220
Mar 21, 202425.1825.1925.1425.1425.14121,031
Mar 20, 202425.1225.1825.1225.1525.15100,407
Mar 19, 202425.1125.1625.1125.1425.14107,791
Mar 18, 202425.1725.1725.1125.1225.12108,181
Mar 15, 202425.1825.1925.1225.1325.1386,716
Mar 14, 202425.1425.1525.1025.1425.1453,726
Mar 13, 202425.1825.2225.1325.1825.1843,891
Mar 12, 202425.1925.1925.1125.1525.1558,912
Mar 11, 202425.1625.2525.1525.1825.1839,768
Mar 08, 202425.1725.1925.1325.1725.1746,290
Mar 07, 202425.1325.2125.1325.1725.1790,450
Mar 06, 202425.1625.1625.0625.1025.1076,068
Mar 05, 202425.1025.1925.0625.1625.1665,392
Mar 04, 202425.1425.1425.0425.1025.10100,490
Mar 01, 202425.0925.1725.0525.1225.1269,097
Feb 29, 202425.2525.2625.0225.1025.10195,156
Feb 29, 20240.662672 Dividend
Feb 28, 202425.6625.7425.6625.7325.0769,769
Feb 27, 202425.7025.7025.6425.6725.0161,798
Feb 26, 202425.6225.7425.6125.7025.0491,105
Feb 23, 202425.6125.6625.5925.6625.0051,428
Feb 22, 202425.6325.6425.5625.6124.9554,090
Feb 21, 202425.5625.6325.5625.6024.9440,710
Feb 20, 202425.5025.6025.5025.5524.8939,857
Feb 16, 202425.5025.5625.4725.4824.8239,010
Feb 15, 202425.5625.5725.5125.5124.8550,903
Feb 14, 202425.5725.5725.5225.5424.8836,537
Feb 13, 202425.5025.5825.4825.5024.8474,134
Feb 12, 202425.5425.6025.5225.5924.9356,492
Feb 09, 202425.5625.6025.5125.5224.8646,113
Feb 08, 202425.4125.5925.4025.5624.9051,361
Feb 07, 202425.3725.4325.3625.3824.7360,771
Feb 06, 202425.4325.4625.3625.3924.7453,943
Feb 05, 202425.4025.4625.3525.4324.7853,399
Feb 02, 202425.4725.4925.4025.4024.7565,409
Feb 01, 202425.5225.5325.4325.5324.8732,491
Jan 31, 202425.5625.5925.5025.5224.8652,738
Jan 30, 202425.5425.5925.5025.5324.8744,975
Jan 29, 202425.5025.5525.4825.5424.8826,253
Jan 26, 202425.4525.5025.4525.5024.8435,058
Jan 25, 202425.3925.5025.3725.4924.8347,897
Jan 24, 202425.3925.4325.3725.3924.7442,408
Jan 23, 202425.3525.3825.2925.3724.7259,618
Jan 22, 202425.2925.3225.2525.3124.6674,650
Jan 19, 202425.2825.3025.2125.2924.6451,500
Jan 18, 202425.3125.3325.2325.2424.59106,843
Jan 17, 202425.3125.3625.3025.3324.6797,356
Jan 16, 202425.4425.4425.3425.3724.7275,609
Jan 12, 202425.4325.4525.3725.4524.79110,085
Jan 11, 202425.3625.4425.3625.4424.7841,327
Jan 10, 202425.3925.3925.3225.3724.7245,873
Jan 09, 202425.3425.4125.3025.3424.6943,861
Jan 08, 202425.2425.3425.2425.3424.6936,788
Jan 05, 202425.2525.3225.2225.2424.5938,163
Jan 04, 202425.2325.3725.2225.2524.6040,476
Jan 03, 202425.2425.2825.2125.2424.5944,853
Jan 02, 202425.1925.3925.1725.2824.6346,315
Dec 29, 202325.3025.3425.1425.1424.49100,848
Dec 28, 202325.2825.2925.1725.2624.6149,223
Dec 27, 202325.1925.3025.1425.2724.6267,323
Dec 26, 202325.1925.2325.1025.1024.4555,487
Dec 22, 202325.1925.2125.1125.2124.5677,440
Dec 21, 202325.0525.1725.0525.1424.4931,324
Dec 20, 202325.1125.1125.0325.0824.4338,414
Dec 19, 202325.0325.1025.0125.0424.4047,492
Dec 18, 202325.0525.1225.0125.0324.3953,335
Dec 15, 202325.0725.1825.0325.1524.5070,950
Dec 14, 202325.1025.2225.0425.1324.4876,514
Dec 13, 202324.9325.0924.9025.0924.4462,982
Dec 12, 202324.9825.0024.9624.9724.3333,447
Dec 11, 202325.0025.0424.9024.9724.3336,078
Dec 08, 202324.8625.0324.8624.9924.3577,788
Dec 07, 202324.9324.9824.9124.9224.2868,268
Dec 06, 202325.0025.0024.9024.9124.27113,585
Dec 05, 202325.0025.0424.9324.9624.3251,586
Dec 04, 202325.0425.0624.8724.9924.3592,222
Dec 01, 202324.9725.0824.9625.0824.4360,223
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...