Canada Markets closed

Annaly Capital Management, Inc. (NLY-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.12-0.02 (-0.08%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202125.0925.1625.0725.1225.1231,723
Dec. 02, 202125.0625.1825.0425.1425.1433,227
Dec. 01, 202125.1125.1825.0325.0625.0643,867
Nov. 30, 202125.4525.4525.0125.0125.01115,854
Nov. 30, 20210.434375 Dividend
Nov. 29, 202125.6425.7925.6425.7925.3678,423
Nov. 26, 202125.6225.6925.5225.6125.1815,632
Nov. 24, 202125.5825.7325.4725.6925.2624,062
Nov. 23, 202125.5725.6025.4325.5825.1528,125
Nov. 22, 202125.6225.6225.5425.5625.1324,768
Nov. 19, 202125.5725.6425.5325.6425.2115,710
Nov. 18, 202125.5925.5925.5025.5725.1458,892
Nov. 17, 202125.5025.5525.4225.4625.0336,799
Nov. 16, 202125.5925.6525.5325.5525.1224,923
Nov. 15, 202125.6025.6325.4925.5825.1536,437
Nov. 12, 202125.3825.6225.3825.5625.1337,576
Nov. 11, 202125.5025.5325.3625.4525.0237,213
Nov. 10, 202125.6325.7125.4325.5525.1240,523
Nov. 09, 202125.7925.7925.6125.7525.3225,420
Nov. 08, 202125.6525.8225.5925.7725.3453,122
Nov. 05, 202125.4925.6525.4925.6525.2265,677
Nov. 04, 202125.4325.5925.4325.5325.1040,373
Nov. 03, 202125.3825.4825.3825.4825.0537,643
Nov. 02, 202125.4125.4825.3925.4825.0551,432
Nov. 01, 202125.3825.4525.3125.4525.0246,523
Oct. 29, 202125.3825.4225.2925.3524.92226,792
Oct. 28, 202125.4525.5025.3725.4325.0077,521
Oct. 27, 202125.4225.4925.4225.4925.0625,283
Oct. 26, 202125.4225.4625.3925.4525.0229,800
Oct. 25, 202125.5025.5025.3425.4224.9925,402
Oct. 22, 202125.4025.4525.3425.3624.9318,640
Oct. 21, 202125.4425.5125.3025.4024.9738,417
Oct. 20, 202125.3625.4525.3325.4425.0138,394
Oct. 19, 202125.3125.3725.2725.3624.9354,831
Oct. 18, 202125.2925.3225.1325.2924.86120,438
Oct. 15, 202125.3125.3825.2225.2924.86135,232
Oct. 14, 202125.3725.4025.2825.3024.87120,361
Oct. 13, 202125.5025.5825.2525.3324.90110,939
Oct. 12, 202125.6725.7625.4525.5025.0767,421
Oct. 11, 202125.5325.7825.5325.7825.3514,754
Oct. 08, 202125.5225.6625.5025.6425.2110,204
Oct. 07, 202125.5725.6825.5225.6225.1912,724
Oct. 06, 202125.5925.7025.4025.7025.2732,650
Oct. 05, 202125.6225.6925.5725.5925.1621,348
Oct. 04, 202125.8525.8525.5825.6225.1922,230
Oct. 01, 202125.7925.8725.7225.8725.4337,418
Sep. 30, 202125.6525.9225.4325.8425.40101,562
Sep. 29, 202125.3925.6225.3925.5825.1545,452
Sep. 28, 202125.3625.4925.1925.3424.9165,278
Sep. 27, 202125.5625.6025.4025.4525.0244,819
Sep. 24, 202125.4625.6625.4625.6025.1740,407
Sep. 23, 202125.6525.7025.5125.6225.1947,547
Sep. 22, 202125.4225.6525.4225.6525.2268,587
Sep. 21, 202125.4825.5025.3525.4525.0236,743
Sep. 20, 202125.5625.6525.4125.5225.0957,434
Sep. 17, 202125.7125.7425.6325.7325.3022,334
Sep. 16, 202125.5625.7025.4525.7025.2742,735
Sep. 15, 202125.7225.7225.4325.5625.1364,823
Sep. 14, 202125.7825.7825.5925.7125.2834,299
Sep. 13, 202125.6625.7725.6625.7325.3024,345
Sep. 10, 202125.7425.7425.6325.7025.2720,277
Sep. 09, 202125.6225.7525.6225.7425.3126,424
Sep. 08, 202125.7025.7525.6025.7025.2737,283
Sep. 07, 202125.7925.8225.6425.6825.2529,019
Sep. 03, 202125.7525.8925.7525.7925.3625,309
Sep. 02, 202125.7625.8425.7625.8025.3733,109
Sep. 01, 202125.6825.8525.6825.7625.3327,919
Aug. 31, 202125.8525.9425.6025.6425.21108,506
Aug. 31, 20210.434375 Dividend
Aug. 30, 202126.3026.3126.2526.2825.4170,241
Aug. 27, 202126.2526.3126.2326.3125.4445,624
Aug. 26, 202126.2626.2926.2126.2625.3929,897
Aug. 25, 202126.2226.3026.2226.3025.4330,086
Aug. 24, 202126.2626.3026.2226.2725.4043,789
Aug. 23, 202126.2826.3126.2126.3125.4425,316
Aug. 20, 202126.1626.3126.1526.2725.4034,862
Aug. 19, 202126.0626.1926.0626.1625.2926,239
Aug. 18, 202126.3326.3526.0826.1725.3048,403
Aug. 17, 202126.3826.4026.2626.2725.4075,704
Aug. 16, 202126.2526.5926.1426.3725.5072,772
Aug. 13, 202126.1926.2526.1826.2525.3848,451
Aug. 12, 202126.0626.1826.0426.1825.3140,815
Aug. 11, 202126.0626.0726.0026.0725.2130,660
Aug. 10, 202126.1026.1025.8726.0625.2041,147
Aug. 09, 202126.1126.1526.0626.0925.2323,162
Aug. 06, 202126.0726.1326.0426.1025.2427,787
Aug. 05, 202126.1526.1526.0226.0525.1949,932
Aug. 04, 202126.0526.1426.0526.1325.2721,856
Aug. 03, 202126.2026.2326.0926.1025.2446,151
Aug. 02, 202126.1826.2026.1026.1925.3224,951
Jul. 30, 202125.9026.1425.9026.1025.2439,610
Jul. 29, 202125.8526.0425.8526.0125.1521,875
Jul. 28, 202125.8325.9625.8325.9125.0525,261
Jul. 27, 202125.8625.9525.8425.9525.0952,588
Jul. 26, 202125.8825.9925.8825.9425.0852,799
Jul. 23, 202125.9926.0125.9225.9825.1217,240
Jul. 22, 202126.0026.0225.9426.0025.1423,619
Jul. 21, 202125.9026.0125.8326.0125.1537,896
Jul. 20, 202125.7525.9325.7525.8825.0229,997
Jul. 19, 202125.7825.8725.6625.7324.8847,527
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...