NLY-PF - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202324.9624.9624.8424.9024.9054,150
Jun 06, 202324.8224.9524.8224.9124.9165,738
Jun 05, 202324.7624.9024.7424.8024.8075,094
Jun 02, 202324.7124.9924.6924.9124.91109,063
Jun 01, 202324.5124.6824.5124.6324.63113,810
May 31, 202324.5224.6524.3524.6024.60243,159
May 31, 20230.634509 Dividend
May 30, 202325.1525.2025.0125.0724.4487,679
May 26, 202325.0925.1625.0525.1224.4888,042
May 25, 202324.9625.1724.9525.1024.46140,801
May 24, 202325.0125.1424.9725.0024.3783,883
May 23, 202324.9225.0424.9224.9724.3452,251
May 22, 202325.0025.0324.9124.9524.3293,128
May 19, 202325.0525.1024.9424.9824.3559,425
May 18, 202324.9525.1824.8624.9824.3577,226
May 17, 202324.8025.0024.7324.9524.3281,450
May 16, 202324.6524.8224.6024.7224.0968,417
May 15, 202324.6324.7824.6324.6824.0640,530
May 12, 202324.9024.9024.5224.6023.9856,965
May 11, 202324.7524.9224.6624.7324.1041,505
May 10, 202324.7924.9024.7524.8124.1830,687
May 09, 202324.7024.8024.5124.7524.1276,626
May 08, 202324.6824.7324.4724.6824.0643,852
May 05, 202324.4924.7324.4224.6023.9834,692
May 04, 202324.4024.4124.1324.3223.70120,390
May 03, 202324.6024.8724.5224.5323.9175,831
May 02, 202324.7824.8024.4424.6023.9872,327
May 01, 202324.9024.9224.7124.8224.1954,504
Apr 28, 202324.9324.9524.7524.9424.3199,584
Apr 27, 202324.8324.9324.7124.9324.3045,472
Apr 26, 202324.7624.8724.6124.6824.0649,205
Apr 25, 202324.8424.9224.5924.7624.1389,201
Apr 24, 202324.9124.9524.8024.8924.2651,703
Apr 21, 202324.7624.9724.7624.9724.3439,265
Apr 20, 202324.9124.9724.7824.8424.2144,567
Apr 19, 202324.7324.9524.6824.9324.3066,913
Apr 18, 202324.8524.8924.6924.7324.1031,220
Apr 17, 202324.6824.8424.6524.8124.1835,056
Apr 14, 202324.7024.7424.6224.7424.1152,521
Apr 13, 202324.4624.7924.4624.6224.0067,280
Apr 12, 202324.4524.6524.2624.5523.9371,979
Apr 11, 202324.5524.6524.2824.4323.81100,719
Apr 10, 202324.1724.5924.1724.5823.9671,925
Apr 06, 202324.2924.4224.1224.4223.8057,877
Apr 05, 202324.1324.2624.0724.2123.6045,655
Apr 04, 202324.2024.2423.9724.1223.5162,757
Apr 03, 202324.0024.2323.8424.2323.62139,051
Mar 31, 202324.3624.5823.5523.6123.01447,777
Mar 30, 202323.8424.2123.7424.1423.5351,054
Mar 29, 202323.7723.9923.6723.6923.09112,600
Mar 28, 202323.7423.7423.5123.6723.0779,791
Mar 27, 202323.7923.9223.5323.6523.0568,453
Mar 24, 202323.7923.9523.5723.6623.0663,207
Mar 23, 202324.1724.1823.6823.9123.30119,213
Mar 22, 202324.2424.3924.0024.0623.4597,451
Mar 21, 202323.9324.1823.7724.1723.5635,887
Mar 20, 202323.6624.0023.5223.6523.05106,533
Mar 17, 202324.2024.2023.5023.6223.02100,996
Mar 16, 202323.5524.3023.5024.0023.39161,722
Mar 15, 202323.9123.9223.5023.5222.92172,140
Mar 14, 202324.3024.5723.8424.0223.41118,364
Mar 13, 202324.2424.5623.5023.6023.00299,483
Mar 10, 202324.6324.9724.3224.3923.77304,276
Mar 09, 202325.0225.0924.1424.4623.84204,666
Mar 08, 202325.0825.1025.0125.0924.4529,124
Mar 07, 202325.0125.0925.0125.0524.4265,192
Mar 06, 202325.0825.1125.0025.0924.4539,562
Mar 03, 202325.0425.0924.9125.0624.4365,589
Mar 02, 202324.8925.0424.8025.0424.4163,367
Mar 01, 202325.0025.0424.9725.0424.4149,928
Feb 28, 202324.8825.0924.8825.0424.41154,660
Feb 28, 20230.607679 Dividend
Feb 27, 202325.4725.5325.4025.4324.19111,266
Feb 24, 202325.3625.5025.3225.4224.1849,757
Feb 23, 202325.4025.5825.3225.4024.1757,945
Feb 22, 202325.3225.4225.3225.3724.1478,894
Feb 21, 202325.3725.3825.2725.3524.1245,533
Feb 17, 202325.3025.4025.3025.4024.1759,319
Feb 16, 202325.2525.3525.2525.2724.0473,805
Feb 15, 202325.2825.3925.2825.3524.12100,209
Feb 14, 202325.2425.3825.2425.2824.05117,843
Feb 13, 202325.1225.2825.0825.2524.0297,834
Feb 10, 202325.1325.1625.1125.1323.91106,610
Feb 09, 202325.1425.2024.9525.1423.9155,777
Feb 08, 202325.0725.1325.0425.0823.8663,639
Feb 07, 202325.0125.1024.9925.1023.8872,951
Feb 06, 202325.0025.1224.9225.1223.90105,470
Feb 03, 202325.0125.1225.0025.0223.8086,133
Feb 02, 202325.0825.1825.0025.1023.8889,257
Feb 01, 202324.9225.0724.8824.9423.7356,941
Jan 31, 202324.9024.9824.8324.8523.64105,247
Jan 30, 202324.9024.9524.8724.8823.6733,942
Jan 27, 202324.8724.9724.8424.9223.7162,044
Jan 26, 202324.9224.9424.8224.9123.7065,554
Jan 25, 202324.8324.9724.7524.9123.7068,091
Jan 24, 202324.8924.9824.7924.8823.6722,028
Jan 23, 202324.6724.9024.6524.9023.6968,460
Jan 20, 202324.6024.7324.6024.6823.4828,464
Jan 19, 202324.7924.8724.6024.6523.4561,559
Jan 18, 202324.8924.9524.7524.8323.6283,472
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...