Canada markets closed

Annaly Capital Management, Inc. (NLY-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.39-0.07 (-0.27%)
At close: 04:00PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 202425.4025.5625.3525.3925.3970,877
Sept 06, 202425.4025.4725.2625.4625.4643,227
Sept 05, 202425.3925.4025.3225.4025.4033,814
Sept 04, 202425.3725.4125.3225.3825.3859,336
Sept 03, 202425.2825.3525.2325.3125.3198,694
Aug 30, 202425.3525.4125.2725.2725.27131,549
Aug 30, 20240.661636 Dividend
Aug 29, 202425.9425.9525.8525.8525.1944,291
Aug 28, 202425.9025.9525.8525.9425.2831,255
Aug 27, 202425.8825.9225.8425.8825.2227,767
Aug 26, 202425.9025.9225.8225.8825.2228,762
Aug 23, 202425.8325.9125.8125.9025.2438,231
Aug 22, 202425.8325.8525.8125.8525.1919,506
Aug 21, 202425.8125.8425.7625.8425.1841,343
Aug 20, 202425.7825.8525.7225.8025.1448,503
Aug 19, 202425.8025.8325.6425.6925.0343,541
Aug 16, 202425.7625.7925.7325.7925.1325,121
Aug 15, 202425.7125.7425.6225.7225.0626,282
Aug 14, 202425.6325.7425.6225.6825.0220,749
Aug 13, 202425.6125.9025.5525.6024.9423,870
Aug 12, 202425.7625.7625.6025.6124.9524,118
Aug 09, 202425.6625.7825.6125.7525.0926,840
Aug 08, 202425.6625.7025.5525.7025.0422,538
Aug 07, 202425.5325.7025.5225.5924.9443,625
Aug 06, 202425.5725.6125.4425.4724.8237,437
Aug 05, 202425.5125.6325.4125.5124.8662,548
Aug 02, 202425.6125.7625.6125.6825.0255,176
Aug 01, 202425.7025.7625.6825.6925.0318,216
Jul 31, 202425.7325.7525.6125.6124.9584,772
Jul 30, 202425.7125.7525.4825.6124.9542,957
Jul 29, 202425.8025.8025.7025.7325.0731,680
Jul 26, 202425.7725.8325.7525.7825.1227,260
Jul 25, 202425.6925.7825.6125.7725.1122,095
Jul 24, 202425.6025.7325.6025.6024.9459,944
Jul 23, 202425.5225.6725.5225.5924.9421,269
Jul 22, 202425.6825.6825.5525.5624.9142,698
Jul 19, 202425.6225.6525.5125.5624.9135,491
Jul 18, 202425.6725.6725.6125.6524.9918,797
Jul 17, 202425.6625.6725.5825.5824.9343,479
Jul 16, 202425.6425.6425.5825.6124.9524,419
Jul 15, 202425.5425.6825.5025.6024.9541,814
Jul 12, 202425.5325.6025.5025.5524.9039,269
Jul 11, 202425.5425.6025.5425.5724.9236,285
Jul 10, 202425.5825.6025.4525.4624.8148,941
Jul 09, 202425.4025.5325.4025.5024.8526,874
Jul 08, 202425.5625.6025.3625.4024.7553,334
Jul 05, 202425.6625.6625.5625.5624.9143,220
Jul 03, 202425.6625.6725.6225.6625.0040,321
Jul 02, 202425.6625.6825.6225.6625.0027,509
Jul 01, 202425.4925.6525.4925.6224.9643,613
Jun 28, 202425.6125.9825.4925.4924.84114,345
Jun 27, 202425.4925.6425.4825.5224.8752,549
Jun 26, 202425.4625.5025.4225.4324.7823,349
Jun 25, 202425.4825.5125.3625.4624.8135,467
Jun 24, 202425.4825.5225.4025.4024.7533,815
Jun 21, 202425.4525.5825.4525.4624.8129,605
Jun 20, 202425.4825.5125.4325.4824.8335,612
Jun 18, 202425.4225.4925.4025.4724.8242,724
Jun 17, 202425.3825.4125.3025.4124.7628,752
Jun 14, 202425.2825.3925.2525.3824.7336,809
Jun 13, 202425.2925.3525.2625.3224.6723,601
Jun 12, 202425.3325.3525.2525.3024.6558,582
Jun 11, 202425.3625.4025.2525.2524.6041,276
Jun 10, 202425.3325.5025.3325.3524.7034,068
Jun 07, 202425.3425.4225.2525.4224.7727,566
Jun 06, 202425.3525.3825.3325.3824.7333,156
Jun 05, 202425.2025.3525.2025.3224.6746,655
Jun 04, 202425.2525.3025.1825.1824.5471,522
Jun 03, 202425.3625.4425.1725.2124.5690,916
Jun 03, 20240.659783 Dividend
May 31, 202425.7725.8425.7325.8324.53140,289
May 30, 202425.7025.7825.6725.7824.4852,662
May 29, 202425.6725.7225.6325.6524.3651,906
May 28, 202425.6825.7025.6525.7024.4082,480
May 24, 202425.6325.6725.6025.6424.3533,884
May 23, 202425.6025.6225.5525.6024.3182,481
May 22, 202425.6125.6625.5625.5824.2952,214
May 21, 202425.6325.6625.5925.6024.3138,223
May 20, 202425.6025.6725.5925.6124.3244,040
May 17, 202425.6525.6725.5825.6524.3637,061
May 16, 202425.6425.6525.6025.6524.3624,079
May 15, 202425.5825.8225.5625.6424.3538,980
May 14, 202425.5925.6225.5325.5624.2735,195
May 13, 202425.5425.6425.4025.6424.3562,933
May 10, 202425.5425.6225.5425.5924.3031,565
May 09, 202425.4825.5825.4825.5824.2936,142
May 08, 202425.4925.5525.4525.5224.2339,988
May 07, 202425.5525.5925.5125.5524.2624,325
May 06, 202425.5025.5625.4425.5124.2241,751
May 03, 202425.4325.5225.4325.4824.1929,516
May 02, 202425.4725.5325.3925.4324.1553,075
May 01, 202425.3325.4825.2925.4824.1960,599
Apr 30, 202425.2725.3425.2525.2924.0191,210
Apr 29, 202425.2725.2925.2225.2523.98150,671
Apr 26, 202425.3025.3025.2525.2623.98131,753
Apr 25, 202425.1625.2925.1625.2523.98103,658
Apr 24, 202425.2525.2725.1725.2223.9555,733
Apr 23, 202425.1825.2425.1425.2123.9455,383
Apr 22, 202425.2125.2125.1425.1523.8858,254
Apr 19, 202425.1225.2325.1125.1523.8875,094
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...