Canada markets open in 5 hours 57 minutes

Annaly Capital Management, Inc. (NLY-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.80+0.11 (+0.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 202124.7224.8024.7124.8024.8088,972
Mar. 05, 202124.6524.7024.6124.6924.6932,254
Mar. 04, 202124.6824.7024.6024.6324.6352,092
Mar. 03, 202124.6824.7024.6024.6824.6864,668
Mar. 02, 202124.5524.7224.5524.6724.6747,695
Mar. 01, 202124.7524.7524.5024.5324.5379,883
Feb. 26, 202124.6024.6224.4624.5424.5490,572
Feb. 26, 20210.434375 Dividend
Feb. 25, 202125.0025.0624.8124.9724.5484,197
Feb. 24, 202125.0925.0924.9025.0024.5785,866
Feb. 23, 202125.0525.1424.9925.0624.6271,640
Feb. 22, 202125.0125.1024.9724.9924.5660,033
Feb. 19, 202125.0025.0925.0025.0324.5957,622
Feb. 18, 202125.0225.0424.9625.0324.5963,577
Feb. 17, 202124.9025.0124.9025.0024.5748,282
Feb. 16, 202125.0325.0424.9024.9424.5165,200
Feb. 12, 202125.0025.0524.9425.0024.5769,396
Feb. 11, 202125.0325.0724.9825.0424.6047,385
Feb. 10, 202125.0625.1024.9425.0624.6241,463
Feb. 09, 202124.9625.0924.9625.0324.5954,529
Feb. 08, 202125.0025.0824.9424.9724.5445,462
Feb. 05, 202125.0425.1124.9024.9424.5067,356
Feb. 04, 202124.9825.0424.9525.0124.5777,422
Feb. 03, 202125.0125.0424.9024.9824.5577,023
Feb. 02, 202124.9225.1524.9025.0424.6062,144
Feb. 01, 202125.0025.0924.8824.9324.5040,543
Jan. 29, 202125.1025.1024.8824.9424.5175,207
Jan. 28, 202125.0025.1424.7725.1424.7085,329
Jan. 27, 202125.2025.2024.8224.8524.4273,683
Jan. 26, 202125.2125.2625.1025.1224.6848,446
Jan. 25, 202125.2525.3025.1525.3024.8645,541
Jan. 22, 202125.2225.2225.1525.2224.7822,946
Jan. 21, 202125.1525.2225.1225.1324.6936,517
Jan. 20, 202125.1525.2025.0425.1724.7336,932
Jan. 19, 202125.1825.1824.9525.1224.6866,721
Jan. 15, 202124.8225.0524.8224.9424.5144,060
Jan. 14, 202124.9524.9724.8424.9024.4750,359
Jan. 13, 202124.6024.8124.5224.8024.3651,175
Jan. 12, 202124.5724.6924.5024.6024.1779,339
Jan. 11, 202124.7924.7924.5624.5824.1541,258
Jan. 08, 202124.7624.9524.7424.8224.3996,717
Jan. 07, 202124.7124.8524.5024.8024.3774,185
Jan. 06, 202125.1225.1724.7024.7024.2769,111
Jan. 05, 202125.0825.2525.0825.1824.7457,903
Jan. 04, 202125.2025.2025.0625.0724.6354,625
Dec. 31, 202025.1225.2525.0525.2524.8173,216
Dec. 30, 202025.0025.0924.8625.0824.6497,168
Dec. 29, 202025.0325.1024.8325.0524.6197,599
Dec. 28, 202025.0225.1524.9424.9524.5270,188
Dec. 24, 202025.1325.1324.9325.0524.6144,017
Dec. 23, 202024.9525.0424.7725.0024.57128,648
Dec. 22, 202024.7824.9824.5824.8524.42112,199
Dec. 21, 202024.5524.8424.4224.8324.4097,786
Dec. 18, 202024.4424.6024.2524.6024.1793,831
Dec. 17, 202024.2524.4424.2524.4324.0150,004
Dec. 16, 202024.0224.3924.0224.2423.8298,903
Dec. 15, 202024.0224.0523.9424.0223.6063,537
Dec. 14, 202024.1024.1023.9624.0023.5848,097
Dec. 11, 202023.9524.1223.9424.0523.6349,600
Dec. 10, 202024.1824.2323.9624.0723.6566,792
Dec. 09, 202024.3424.4124.1524.2523.8391,670
Dec. 08, 202024.1224.3424.1224.2823.8671,874
Dec. 07, 202024.1524.1824.0924.1823.7685,581
Dec. 04, 202024.1124.1924.0424.0923.67164,195
Dec. 03, 202023.8824.1123.8624.1123.69129,317
Dec. 02, 202023.8923.9623.8323.9523.5373,092
Dec. 01, 202023.6623.8523.6423.8123.4075,544
Nov. 30, 202023.7723.9023.6023.6323.22249,115
Nov. 30, 20200.434375 Dividend
Nov. 27, 202024.1324.2024.0524.0823.2375,181
Nov. 25, 202023.9424.1323.7824.1023.25115,567
Nov. 24, 202023.7924.0423.7623.8523.01132,796
Nov. 23, 202023.6223.8423.5723.7022.87146,073
Nov. 20, 202023.6223.6923.4423.5022.6796,605
Nov. 19, 202023.4823.7223.4623.6922.8684,971
Nov. 18, 202023.4023.6023.4023.4822.66150,938
Nov. 17, 202023.3623.6023.2523.3722.55117,595
Nov. 16, 202022.9923.5422.9323.5422.71106,589
Nov. 13, 202022.8523.0322.8022.8422.0484,863
Nov. 12, 202023.0923.0922.7522.8022.00107,007
Nov. 11, 202023.2023.4522.7523.0022.19158,695
Nov. 10, 202022.6623.2122.6623.2122.3965,953
Nov. 09, 202022.5822.8422.4722.7121.9176,545
Nov. 06, 202022.3722.4322.2422.2721.4986,777
Nov. 05, 202022.5622.6422.3322.4221.63240,209
Nov. 04, 202022.5022.7522.3822.4821.69111,592
Nov. 03, 202022.4122.6322.3522.3821.5973,479
Nov. 02, 202022.6922.7022.3222.3221.5494,376
Oct. 30, 202022.7422.8822.2922.5121.7299,681
Oct. 29, 202022.6922.8322.6222.7021.9033,513
Oct. 28, 202022.9823.0422.6022.6221.8353,014
Oct. 27, 202023.1023.1323.0223.0322.2233,676
Oct. 26, 202023.1323.2023.0223.0522.2451,666
Oct. 23, 202023.2623.2623.0623.1622.3529,706
Oct. 22, 202023.2223.3023.1223.1322.3228,608
Oct. 21, 202023.2023.2423.0423.2222.4091,820
Oct. 20, 202022.9923.2122.9923.2022.3937,201
Oct. 19, 202022.9623.0722.8623.0422.2398,871
Oct. 16, 202022.7923.1422.7922.9722.16174,866
Oct. 15, 202022.6822.8822.6322.8322.0323,695
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...