Canada markets closed

Annaly Capital Management, Inc. (NLY-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.95+0.02 (+0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 202125.9225.9825.8825.9525.9547,469
Jun. 10, 202125.8025.9725.7525.9325.9349,093
Jun. 09, 202125.8125.8525.7225.8425.8461,977
Jun. 08, 202125.8825.8825.6925.8625.8621,077
Jun. 07, 202125.8625.9025.7525.8825.8840,501
Jun. 04, 202125.7525.8725.6525.8725.8756,901
Jun. 03, 202125.6525.8025.5425.7425.7465,778
Jun. 02, 202125.5625.6625.5625.6625.6652,552
Jun. 01, 202125.5825.6725.5225.6125.6134,726
May 28, 202125.2725.5625.2725.5625.5691,597
May 28, 20210.434375 Dividend
May 27, 202125.6625.7625.6625.7425.3171,059
May 26, 202125.6325.7125.6325.7025.2712,057
May 25, 202125.5425.7325.5425.7125.2835,931
May 24, 202125.5925.6525.5025.6225.1967,154
May 21, 202125.5525.5625.5025.5325.1065,457
May 20, 202125.4525.6325.4525.5225.0935,579
May 19, 202125.4225.6025.4225.5825.1525,084
May 18, 202125.4625.5325.4525.4825.0560,336
May 17, 202125.4625.5325.3625.4825.0574,474
May 14, 202125.4525.5825.3925.5225.0932,539
May 13, 202125.3525.5225.3525.4525.0234,953
May 12, 202125.4025.5025.3125.4224.9994,650
May 11, 202125.4625.5525.3525.4525.0241,217
May 10, 202125.5025.6125.4925.6125.1827,620
May 07, 202125.4125.6125.4125.6125.1824,554
May 06, 202125.4525.5225.3625.5225.0926,530
May 05, 202125.5125.5525.3825.4925.0635,488
May 04, 202125.3325.5225.3325.5125.0832,154
May 03, 202125.3525.4625.3525.4325.0075,292
Apr. 30, 202125.6025.6625.2525.3224.89147,322
Apr. 29, 202125.6025.6525.6025.6425.2031,879
Apr. 28, 202125.5725.6725.5125.6725.2445,271
Apr. 27, 202125.6025.6625.5025.6225.1955,732
Apr. 26, 202125.4825.6725.4525.5425.1146,859
Apr. 23, 202125.4725.5025.4225.5025.0751,396
Apr. 22, 202125.3825.4625.3325.4625.0342,031
Apr. 21, 202125.2425.4525.2425.4124.9841,364
Apr. 20, 202125.2825.3125.2225.2724.8423,038
Apr. 19, 202125.3925.4325.2825.3124.8956,435
Apr. 16, 202125.3925.4325.2625.3824.9550,169
Apr. 15, 202125.2625.3725.2425.3724.9430,241
Apr. 14, 202125.3825.3925.2625.3324.9024,377
Apr. 13, 202125.3025.4225.2025.3924.9662,214
Apr. 12, 202125.2025.3625.1725.3024.8757,608
Apr. 09, 202125.1325.3125.1325.2024.7756,983
Apr. 08, 202125.1525.2525.1325.2024.7743,910
Apr. 07, 202125.2525.3525.1625.1824.7658,234
Apr. 06, 202125.1925.2525.1325.2424.8181,075
Apr. 05, 202125.2125.2125.0425.0824.6689,615
Apr. 01, 202125.0225.1525.0225.1024.6882,015
Mar. 31, 202124.9625.0524.9525.0024.5865,880
Mar. 30, 202124.9124.9924.8924.9024.48102,481
Mar. 29, 202124.9525.0124.9024.9124.49120,835
Mar. 26, 202124.9825.1024.9825.0524.6338,448
Mar. 25, 202125.1225.1224.9524.9724.5561,332
Mar. 24, 202125.0225.1425.0025.0924.6746,413
Mar. 23, 202125.1925.1925.0025.0224.6035,718
Mar. 22, 202125.0325.0824.9825.0124.5942,443
Mar. 19, 202125.0525.0524.9525.0324.6138,458
Mar. 18, 202125.0925.0924.9625.0324.6145,032
Mar. 17, 202124.9525.1524.9525.1324.7148,782
Mar. 16, 202124.9325.1024.9325.0924.6775,527
Mar. 15, 202124.9525.0024.8324.8924.4755,660
Mar. 12, 202124.9825.0624.8925.0024.5832,928
Mar. 11, 202125.0925.1424.9525.0524.6350,949
Mar. 10, 202125.0925.1024.8425.0824.6679,331
Mar. 09, 202124.8025.1024.7625.1024.68100,992
Mar. 08, 202124.7224.8024.7124.8024.3888,972
Mar. 05, 202124.6524.7024.6124.6924.2732,254
Mar. 04, 202124.6824.7024.6024.6324.2152,092
Mar. 03, 202124.6824.7024.6024.6824.2664,668
Mar. 02, 202124.5524.7224.5524.6724.2547,695
Mar. 01, 202124.7524.7524.5024.5324.1279,883
Feb. 26, 202124.6024.6224.4624.5424.1390,572
Feb. 26, 20210.434375 Dividend
Feb. 25, 202125.0025.0624.8124.9724.1284,197
Feb. 24, 202125.0925.0924.9025.0024.1585,866
Feb. 23, 202125.0525.1424.9925.0624.2171,640
Feb. 22, 202125.0125.1024.9724.9924.1460,033
Feb. 19, 202125.0025.0925.0025.0324.1857,622
Feb. 18, 202125.0225.0424.9625.0324.1863,577
Feb. 17, 202124.9025.0124.9025.0024.1548,282
Feb. 16, 202125.0325.0424.9024.9424.0965,200
Feb. 12, 202125.0025.0524.9425.0024.1569,396
Feb. 11, 202125.0325.0724.9825.0424.1947,385
Feb. 10, 202125.0625.1024.9425.0624.2141,463
Feb. 09, 202124.9625.0924.9625.0324.1854,529
Feb. 08, 202125.0025.0824.9424.9724.1245,462
Feb. 05, 202125.0425.1124.9024.9424.0967,356
Feb. 04, 202124.9825.0424.9525.0124.1677,422
Feb. 03, 202125.0125.0424.9024.9824.1377,023
Feb. 02, 202124.9225.1524.9025.0424.1962,144
Feb. 01, 202125.0025.0924.8824.9324.0840,543
Jan. 29, 202125.1025.1024.8824.9424.0975,207
Jan. 28, 202125.0025.1424.7725.1424.2985,329
Jan. 27, 202125.2025.2024.8224.8524.0173,683
Jan. 26, 202125.2125.2625.1025.1224.2748,446
Jan. 25, 202125.2525.3025.1525.3024.4445,541
Jan. 22, 202125.2225.2225.1525.2224.3622,946
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...