Annaly Capital Management, Inc. (NLY-PF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

25.02

-0.08

(-0.32%)

At close: 03:58PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	25.01	25.12	25.00	25.02	25.02	86,133
Feb 02, 2023	25.08	25.18	25.00	25.10	25.10	89,257
Feb 01, 2023	24.92	25.07	24.88	24.94	24.94	56,941
Jan 31, 2023	24.90	24.98	24.83	24.85	24.85	105,247
Jan 30, 2023	24.90	24.95	24.87	24.88	24.88	33,942
Jan 27, 2023	24.87	24.97	24.84	24.92	24.92	62,044
Jan 26, 2023	24.92	24.94	24.82	24.91	24.91	65,554
Jan 25, 2023	24.83	24.97	24.75	24.91	24.91	68,091
Jan 24, 2023	24.89	24.98	24.79	24.88	24.88	22,028
Jan 23, 2023	24.67	24.90	24.65	24.90	24.90	68,460
Jan 20, 2023	24.60	24.73	24.60	24.68	24.68	28,464
Jan 19, 2023	24.79	24.87	24.60	24.65	24.65	61,559
Jan 18, 2023	24.89	24.95	24.75	24.83	24.83	83,472
Jan 17, 2023	24.88	24.94	24.75	24.87	24.87	133,865
Jan 13, 2023	24.76	24.89	24.72	24.85	24.85	92,262
Jan 12, 2023	24.86	24.89	24.75	24.80	24.80	175,728
Jan 11, 2023	24.74	24.85	24.62	24.84	24.84	57,469
Jan 10, 2023	24.63	24.75	24.59	24.70	24.70	93,668
Jan 09, 2023	24.69	24.70	24.60	24.67	24.67	71,896
Jan 06, 2023	24.64	24.73	24.60	24.68	24.68	89,707
Jan 05, 2023	24.58	24.67	24.45	24.65	24.65	61,210
Jan 04, 2023	24.61	24.70	24.57	24.69	24.69	83,857
Jan 03, 2023	24.56	24.66	24.47	24.62	24.62	103,834
Dec 30, 2022	24.42	24.65	24.38	24.38	24.38	110,108
Dec 29, 2022	24.29	24.54	24.29	24.49	24.49	130,086
Dec 28, 2022	24.50	24.50	24.28	24.40	24.40	79,777
Dec 27, 2022	24.25	24.54	24.08	24.44	24.44	56,103
Dec 23, 2022	24.26	24.32	24.20	24.29	24.29	35,341
Dec 22, 2022	24.30	24.37	24.21	24.27	24.27	40,416
Dec 21, 2022	24.20	24.35	24.20	24.30	24.30	117,262
Dec 20, 2022	24.22	24.31	24.16	24.20	24.20	96,093
Dec 19, 2022	24.23	24.28	24.14	24.18	24.18	42,651
Dec 16, 2022	24.08	24.33	24.08	24.25	24.25	79,062
Dec 15, 2022	24.25	24.29	24.06	24.13	24.13	37,476
Dec 14, 2022	24.24	24.39	24.16	24.25	24.25	68,819
Dec 13, 2022	24.27	24.39	24.13	24.24	24.24	76,007
Dec 12, 2022	24.01	24.20	23.90	24.10	24.10	101,032
Dec 09, 2022	24.06	24.17	24.01	24.03	24.03	75,904
Dec 08, 2022	24.27	24.27	23.95	24.01	24.01	68,623
Dec 07, 2022	24.25	24.40	23.96	24.15	24.15	50,650
Dec 06, 2022	24.55	24.55	24.08	24.17	24.17	52,006
Dec 05, 2022	24.33	24.42	24.10	24.21	24.21	71,512
Dec 02, 2022	24.24	24.55	24.24	24.40	24.40	61,198
Dec 01, 2022	24.34	24.34	24.20	24.30	24.30	92,707
Nov 30, 2022	24.20	24.40	24.10	24.40	24.40	166,355
Nov 29, 2022	24.73	24.75	24.57	24.64	24.64	116,000
Nov 28, 2022	24.66	24.75	24.60	24.69	24.69	109,093
Nov 25, 2022	24.60	24.64	24.56	24.62	24.62	145,849
Nov 23, 2022	24.55	24.62	24.51	24.62	24.62	110,028
Nov 22, 2022	24.55	24.66	24.50	24.60	24.60	149,134
Nov 21, 2022	24.57	24.70	24.50	24.50	24.50	151,165
Nov 18, 2022	24.62	24.67	24.40	24.58	24.58	334,963
Nov 17, 2022	24.63	24.73	24.57	24.59	24.59	94,251
Nov 16, 2022	24.81	24.84	24.57	24.77	24.77	113,079
Nov 15, 2022	24.75	24.90	24.69	24.77	24.77	121,558
Nov 14, 2022	24.67	24.75	24.57	24.65	24.65	117,352
Nov 11, 2022	24.63	24.74	24.51	24.67	24.67	116,173
Nov 10, 2022	24.52	24.70	24.36	24.50	24.50	122,280
Nov 09, 2022	24.32	24.58	24.20	24.20	24.20	334,746
Nov 08, 2022	24.27	24.45	24.17	24.41	24.41	120,602
Nov 07, 2022	24.11	24.31	24.03	24.27	24.27	118,332
Nov 04, 2022	24.05	24.19	23.94	24.10	24.10	109,443
Nov 03, 2022	23.88	24.04	23.77	23.92	23.92	100,024
Nov 02, 2022	23.98	24.24	23.83	24.00	24.00	93,001
Nov 01, 2022	24.10	24.13	23.77	24.04	24.04	143,781
Oct 31, 2022	23.86	24.12	23.76	24.09	24.09	201,583
Oct 28, 2022	23.88	24.05	23.79	24.04	24.04	105,071
Oct 27, 2022	23.48	23.95	23.48	23.77	23.77	179,411
Oct 26, 2022	23.03	23.55	22.77	23.51	23.51	185,174
Oct 25, 2022	22.01	22.99	21.96	22.95	22.95	334,350
Oct 24, 2022	22.07	22.16	21.76	21.89	21.89	185,701
Oct 21, 2022	21.70	22.13	21.67	21.86	21.86	162,213
Oct 20, 2022	22.10	22.22	21.80	21.88	21.88	139,051
Oct 19, 2022	22.18	22.31	22.02	22.07	22.07	89,602
Oct 18, 2022	22.31	22.60	22.07	22.33	22.33	227,684
Oct 17, 2022	22.22	22.42	21.95	22.20	22.20	183,198
Oct 14, 2022	22.30	22.46	21.93	21.98	21.98	105,954
Oct 13, 2022	22.11	22.68	22.01	22.18	22.18	222,992
Oct 12, 2022	22.83	22.89	22.23	22.31	22.31	178,179
Oct 11, 2022	23.01	23.49	22.80	22.87	22.87	181,072
Oct 10, 2022	23.62	23.62	22.93	22.99	22.99	109,518
Oct 07, 2022	23.68	23.78	23.29	23.60	23.60	149,895
Oct 06, 2022	24.02	24.03	23.79	23.86	23.86	98,477
Oct 05, 2022	24.27	24.32	24.02	24.10	24.10	247,198
Oct 04, 2022	23.93	24.47	23.89	24.41	24.41	445,775
Oct 03, 2022	23.85	24.03	23.64	23.81	23.81	285,333
Sept 30, 2022	22.42	23.99	22.07	23.83	23.83	1,211,910
Sept 29, 2022	22.70	22.70	22.03	22.32	22.32	338,596
Sept 28, 2022	22.47	23.04	22.42	22.72	22.72	178,667
Sept 27, 2022	22.75	22.98	22.25	22.37	22.37	252,894
Sept 26, 2022	23.19	23.28	22.37	22.71	22.71	364,273
Sept 23, 2022	23.45	23.48	22.93	23.18	23.18	322,848
Sept 22, 2022	23.60	23.72	23.47	23.57	23.57	316,958
Sept 21, 2022	23.64	23.70	23.43	23.58	23.58	201,454
Sept 20, 2022	23.78	23.85	23.42	23.55	23.55	262,810
Sept 19, 2022	24.05	24.15	23.83	23.83	23.83	130,599
Sept 16, 2022	23.95	24.12	23.78	24.05	24.05	97,826
Sept 15, 2022	24.07	24.16	23.97	24.03	24.03	87,651
Sept 14, 2022	24.06	24.21	24.01	24.13	24.13	81,434
Sept 13, 2022	24.14	24.30	24.05	24.05	24.05	98,050
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,404.19-233.64(-0.74%)

Annaly Capital Management, Inc. (NLY-PF)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,404.19
-233.64(-0.74%)