Canada Markets closed

Annaly Capital Management, Inc. (NLY-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.73+0.03 (+0.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202125.7125.7425.6325.7325.7322,334
Sep. 16, 202125.5625.7025.4525.7025.7042,735
Sep. 15, 202125.7225.7225.4325.5625.5664,823
Sep. 14, 202125.7825.7825.5925.7125.7134,299
Sep. 13, 202125.6625.7725.6625.7325.7324,345
Sep. 10, 202125.7425.7425.6325.7025.7020,277
Sep. 09, 202125.6225.7525.6225.7425.7426,424
Sep. 08, 202125.7025.7525.6025.7025.7037,283
Sep. 07, 202125.7925.8225.6425.6825.6829,019
Sep. 03, 202125.7525.8925.7525.7925.7925,309
Sep. 02, 202125.7625.8425.7625.8025.8033,109
Sep. 01, 202125.6825.8525.6825.7625.7627,919
Aug. 31, 202125.8525.9425.6025.6425.64108,506
Aug. 31, 20210.434375 Dividend
Aug. 30, 202126.3026.3126.2526.2825.8570,241
Aug. 27, 202126.2526.3126.2326.3125.8845,624
Aug. 26, 202126.2626.2926.2126.2625.8329,897
Aug. 25, 202126.2226.3026.2226.3025.8730,086
Aug. 24, 202126.2626.3026.2226.2725.8443,789
Aug. 23, 202126.2826.3126.2126.3125.8825,316
Aug. 20, 202126.1626.3126.1526.2725.8434,862
Aug. 19, 202126.0626.1926.0626.1625.7326,239
Aug. 18, 202126.3326.3526.0826.1725.7448,403
Aug. 17, 202126.3826.4026.2626.2725.8475,704
Aug. 16, 202126.2526.5926.1426.3725.9372,772
Aug. 13, 202126.1926.2526.1826.2525.8248,451
Aug. 12, 202126.0626.1826.0426.1825.7540,815
Aug. 11, 202126.0626.0726.0026.0725.6430,660
Aug. 10, 202126.1026.1025.8726.0625.6341,147
Aug. 09, 202126.1126.1526.0626.0925.6623,162
Aug. 06, 202126.0726.1326.0426.1025.6727,787
Aug. 05, 202126.1526.1526.0226.0525.6249,932
Aug. 04, 202126.0526.1426.0526.1325.7021,856
Aug. 03, 202126.2026.2326.0926.1025.6746,151
Aug. 02, 202126.1826.2026.1026.1925.7624,951
Jul. 30, 202125.9026.1425.9026.1025.6739,610
Jul. 29, 202125.8526.0425.8526.0125.5821,875
Jul. 28, 202125.8325.9625.8325.9125.4825,261
Jul. 27, 202125.8625.9525.8425.9525.5252,588
Jul. 26, 202125.8825.9925.8825.9425.5152,799
Jul. 23, 202125.9926.0125.9225.9825.5517,240
Jul. 22, 202126.0026.0225.9426.0025.5723,619
Jul. 21, 202125.9026.0125.8326.0125.5837,896
Jul. 20, 202125.7525.9325.7525.8825.4529,997
Jul. 19, 202125.7825.8725.6625.7325.3047,527
Jul. 16, 202125.8825.9325.8325.9125.4824,775
Jul. 15, 202125.8225.9225.7825.8925.4638,190
Jul. 14, 202125.7325.8725.5625.8725.4479,868
Jul. 13, 202125.8725.9325.6225.6725.2558,014
Jul. 12, 202125.8225.9025.7725.9025.4764,638
Jul. 09, 202125.9125.9525.7425.8325.4074,806
Jul. 08, 202125.8426.0325.8125.8625.4390,822
Jul. 07, 202126.0726.0725.8725.9625.53101,274
Jul. 06, 202126.1426.1526.0326.0925.6690,127
Jul. 02, 202126.1226.1826.1126.1725.7423,996
Jul. 01, 202126.0426.1825.9026.1825.7571,505
Jun. 30, 202125.8726.0925.7726.0925.66160,964
Jun. 29, 202125.8225.8825.8025.8725.4463,973
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 202125.8625.9925.8625.9725.5437,741
Jun. 18, 202125.8225.9625.8025.9325.5058,356
Jun. 17, 202125.8225.9625.7725.8925.4660,556
Jun. 16, 202125.8425.8825.7825.8825.4538,677
Jun. 15, 202125.8525.9125.7625.8625.4351,232
Jun. 14, 202125.8625.9625.7125.9125.4875,125
Jun. 11, 202125.9225.9825.8825.9525.5247,469
Jun. 10, 202125.8025.9725.7525.9325.5149,093
Jun. 09, 202125.8125.8525.7225.8425.4161,977
Jun. 08, 202125.8825.8825.6925.8625.4321,077
Jun. 07, 202125.8625.9025.7525.8825.4540,501
Jun. 04, 202125.7525.8725.6525.8725.4456,901
Jun. 03, 202125.6525.8025.5425.7425.3165,778
Jun. 02, 202125.5625.6625.5625.6625.2452,552
Jun. 01, 202125.5825.6725.5225.6125.1934,726
May 28, 202125.2725.5625.2725.5625.1491,597
May 28, 20210.434375 Dividend
May 27, 202125.6625.7625.6625.7424.8971,059
May 26, 202125.6325.7125.6325.7024.8512,057
May 25, 202125.5425.7325.5425.7124.8635,931
May 24, 202125.5925.6525.5025.6224.7767,154
May 21, 202125.5525.5625.5025.5324.6865,457
May 20, 202125.4525.6325.4525.5224.6835,579
May 19, 202125.4225.6025.4225.5824.7325,084
May 18, 202125.4625.5325.4525.4824.6460,336
May 17, 202125.4625.5325.3625.4824.6474,474
May 14, 202125.4525.5825.3925.5224.6732,539
May 13, 202125.3525.5225.3525.4524.6134,953
May 12, 202125.4025.5025.3125.4224.5894,650
May 11, 202125.4625.5525.3525.4524.6141,217
May 10, 202125.5025.6125.4925.6124.7627,620
May 07, 202125.4125.6125.4125.6124.7624,554
May 06, 202125.4525.5225.3625.5224.6726,530
May 05, 202125.5125.5525.3825.4924.6535,488
May 04, 202125.3325.5225.3325.5124.6632,154
May 03, 202125.3525.4625.3525.4324.5875,292
Apr. 30, 202125.6025.6625.2525.3224.48147,322
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...