Canada markets closed

Annaly Capital Management, Inc. (NLY-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.10+0.09 (+0.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202125.9026.1425.9026.1026.1039,610
Jul. 29, 202125.8526.0425.8526.0126.0121,875
Jul. 28, 202125.8325.9625.8325.9125.9125,261
Jul. 27, 202125.8625.9525.8425.9525.9552,588
Jul. 26, 202125.8825.9925.8825.9425.9452,799
Jul. 23, 202125.9926.0125.9225.9825.9817,240
Jul. 22, 202126.0026.0225.9426.0026.0023,619
Jul. 21, 202125.9026.0125.8326.0126.0137,896
Jul. 20, 202125.7525.9325.7525.8825.8829,997
Jul. 19, 202125.7825.8725.6625.7325.7347,527
Jul. 16, 202125.8825.9325.8325.9125.9124,775
Jul. 15, 202125.8225.9225.7825.8925.8938,190
Jul. 14, 202125.7325.8725.5625.8725.8779,868
Jul. 13, 202125.8725.9325.6225.6725.6758,014
Jul. 12, 202125.8225.9025.7725.9025.9064,638
Jul. 09, 202125.9125.9525.7425.8325.8374,806
Jul. 08, 202125.8426.0325.8125.8625.8690,822
Jul. 07, 202126.0726.0725.8725.9625.96101,274
Jul. 06, 202126.1426.1526.0326.0926.0990,127
Jul. 02, 202126.1226.1826.1126.1726.1723,996
Jul. 01, 202126.0426.1825.9026.1826.1871,505
Jun. 30, 202125.8726.0925.7726.0926.09160,964
Jun. 29, 202125.8225.8825.8025.8725.8763,973
Jun. 28, 202125.7725.8825.6825.8425.8481,884
Jun. 25, 202125.8225.8525.6425.7325.7352,931
Jun. 24, 202125.7825.8525.7625.8125.8138,071
Jun. 23, 202125.8225.8925.7025.7625.76101,201
Jun. 22, 202125.9425.9925.8425.8825.8860,575
Jun. 21, 202125.8625.9925.8625.9725.9742,742
Jun. 18, 202125.8225.9625.8025.9325.9358,356
Jun. 17, 202125.8225.9625.7725.8925.8960,556
Jun. 16, 202125.8425.8825.7825.8825.8844,434
Jun. 15, 202125.8525.9125.7625.8625.8651,232
Jun. 14, 202125.8625.9625.7125.9125.9175,125
Jun. 11, 202125.9225.9825.8825.9525.9547,469
Jun. 10, 202125.8025.9725.7525.9325.9349,093
Jun. 09, 202125.8125.8525.7225.8425.8461,977
Jun. 08, 202125.8825.8825.6925.8625.8621,077
Jun. 07, 202125.8625.9025.7525.8825.8840,501
Jun. 04, 202125.7525.8725.6525.8725.8756,901
Jun. 03, 202125.6525.8025.5425.7425.7465,778
Jun. 02, 202125.5625.6625.5625.6625.6652,552
Jun. 01, 202125.5825.6725.5225.6125.6134,726
May 28, 202125.2725.5625.2725.5625.5691,597
May 28, 20210.434375 Dividend
May 27, 202125.6625.7625.6625.7425.3171,059
May 26, 202125.6325.7125.6325.7025.2712,057
May 25, 202125.5425.7325.5425.7125.2835,931
May 24, 202125.5925.6525.5025.6225.1967,154
May 21, 202125.5525.5625.5025.5325.1065,457
May 20, 202125.4525.6325.4525.5225.0935,579
May 19, 202125.4225.6025.4225.5825.1525,084
May 18, 202125.4625.5325.4525.4825.0560,336
May 17, 202125.4625.5325.3625.4825.0574,474
May 14, 202125.4525.5825.3925.5225.0932,539
May 13, 202125.3525.5225.3525.4525.0234,953
May 12, 202125.4025.5025.3125.4224.9994,650
May 11, 202125.4625.5525.3525.4525.0241,217
May 10, 202125.5025.6125.4925.6125.1827,620
May 07, 202125.4125.6125.4125.6125.1824,554
May 06, 202125.4525.5225.3625.5225.0926,530
May 05, 202125.5125.5525.3825.4925.0635,488
May 04, 202125.3325.5225.3325.5125.0832,154
May 03, 202125.3525.4625.3525.4325.0075,292
Apr. 30, 202125.6025.6625.2525.3224.89147,322
Apr. 29, 202125.6025.6525.6025.6425.2031,879
Apr. 28, 202125.5725.6725.5125.6725.2445,271
Apr. 27, 202125.6025.6625.5025.6225.1955,732
Apr. 26, 202125.4825.6725.4525.5425.1146,859
Apr. 23, 202125.4725.5025.4225.5025.0751,396
Apr. 22, 202125.3825.4625.3325.4625.0342,031
Apr. 21, 202125.2425.4525.2425.4124.9841,364
Apr. 20, 202125.2825.3125.2225.2724.8423,038
Apr. 19, 202125.3925.4325.2825.3124.8956,435
Apr. 16, 202125.3925.4325.2625.3824.9550,169
Apr. 15, 202125.2625.3725.2425.3724.9430,241
Apr. 14, 202125.3825.3925.2625.3324.9024,377
Apr. 13, 202125.3025.4225.2025.3924.9662,214
Apr. 12, 202125.2025.3625.1725.3024.8757,608
Apr. 09, 202125.1325.3125.1325.2024.7756,983
Apr. 08, 202125.1525.2525.1325.2024.7743,910
Apr. 07, 202125.2525.3525.1625.1824.7658,234
Apr. 06, 202125.1925.2525.1325.2424.8181,075
Apr. 05, 202125.2125.2125.0425.0824.6689,615
Apr. 01, 202125.0225.1525.0225.1024.6882,015
Mar. 31, 202124.9625.0524.9525.0024.5865,880
Mar. 30, 202124.9124.9924.8924.9024.48102,481
Mar. 29, 202124.9525.0124.9024.9124.49120,835
Mar. 26, 202124.9825.1024.9825.0524.6338,448
Mar. 25, 202125.1225.1224.9524.9724.5561,332
Mar. 24, 202125.0225.1425.0025.0924.6746,413
Mar. 23, 202125.1925.1925.0025.0224.6035,718
Mar. 22, 202125.0325.0824.9825.0124.5942,443
Mar. 19, 202125.0525.0524.9525.0324.6138,458
Mar. 18, 202125.0925.0924.9625.0324.6145,032
Mar. 17, 202124.9525.1524.9525.1324.7148,782
Mar. 16, 202124.9325.1024.9325.0924.6775,527
Mar. 15, 202124.9525.0024.8324.8924.4755,660
Mar. 12, 202124.9825.0624.8925.0024.5832,928
Mar. 11, 202125.0925.1424.9525.0524.6350,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...