Canada Markets close in 5 hrs 26 mins

Annaly Capital Management, Inc. (NLY-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.49+0.17 (+0.76%)
As of 10:25AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202222.4222.5922.0722.4922.4924,367
Sept 29, 202222.7022.7022.0322.3222.32338,596
Sept 28, 202222.4723.0422.4222.7222.72178,667
Sept 27, 202222.7522.9822.2522.3722.37252,776
Sept 26, 202223.1923.2822.3722.7122.71364,273
Sept 23, 202223.4523.4822.9323.1823.18322,848
Sept 22, 202223.6023.7223.4723.5723.57316,958
Sept 21, 202223.6423.7023.4323.5823.58201,454
Sept 20, 202223.7823.8523.4223.5523.55262,810
Sept 19, 202224.0524.1523.8323.8323.83130,599
Sept 16, 202223.9524.1223.7824.0524.0597,826
Sept 15, 202224.0724.1623.9724.0324.0387,651
Sept 14, 202224.0624.2124.0124.1324.1381,434
Sept 13, 202224.1424.3024.0524.0524.0598,050
Sept 12, 202224.4324.5324.1524.2524.25164,074
Sept 09, 202224.3724.5524.3324.4224.4278,662
Sept 08, 202224.1024.4024.0824.3424.34144,357
Sept 07, 202224.1424.4824.1424.1424.14439,798
Sept 06, 202224.1224.1824.0224.1424.1470,530
Sept 02, 202224.1724.2624.0524.1124.1165,609
Sept 01, 202224.0024.1623.8124.1124.11111,623
Aug 31, 202224.3224.4024.0624.1124.11141,260
Aug 30, 202224.7124.7524.4024.6524.6576,629
Aug 29, 202224.4024.7124.3024.6524.6586,561
Aug 26, 202224.4324.4524.3024.4224.4262,189
Aug 25, 202224.2324.4724.2024.3224.3266,887
Aug 24, 202224.2324.4324.1424.3024.3074,540
Aug 23, 202224.1124.3424.0224.2424.24107,315
Aug 22, 202224.2824.2824.1124.1724.1784,596
Aug 19, 202224.3324.3824.1824.3624.3690,828
Aug 18, 202224.3424.4624.3224.4224.4276,077
Aug 17, 202224.3724.4424.2824.3824.3885,204
Aug 16, 202224.3924.4524.2624.4224.42115,183
Aug 15, 202224.3724.6024.2524.3524.3564,688
Aug 12, 202224.3124.4424.2424.4424.4439,011
Aug 11, 202224.4524.4524.2524.3624.3649,196
Aug 10, 202224.3924.4424.1224.3424.3456,503
Aug 09, 202224.2424.2824.0224.2724.2762,164
Aug 08, 202224.3124.3524.1024.2424.2452,489
Aug 05, 202224.1524.3024.0024.2224.2271,222
Aug 04, 202224.5524.5524.1024.1824.1870,237
Aug 03, 202224.3224.5524.1224.5524.5546,545
Aug 02, 202224.3524.3524.0324.2824.2887,546
Aug 01, 202224.1424.3324.0524.2424.24101,035
Jul 29, 202223.8524.3923.8524.1924.19167,562
Jul 28, 202223.5024.0023.5024.0024.0051,544
Jul 27, 202223.5023.5923.3523.4423.4441,873
Jul 26, 202223.5023.7523.3423.4023.4059,854
Jul 25, 202223.3023.6423.2123.5423.5442,097
Jul 22, 202223.4623.7223.1423.2523.2539,574
Jul 21, 202223.1823.5523.0623.5123.5147,644
Jul 20, 202223.1223.2122.9823.2123.2199,026
Jul 19, 202222.9323.0522.9322.9922.99213,310
Jul 18, 202222.9423.0722.8622.8822.8865,988
Jul 15, 202222.9523.0322.9022.9122.9180,172
Jul 14, 202223.2823.4422.8222.9022.90134,986
Jul 13, 202222.9523.3322.9523.2923.2997,339
Jul 12, 202222.7523.0822.7222.9822.9859,679
Jul 11, 202222.6022.6922.5222.6722.6725,291
Jul 08, 202222.4822.6322.3922.5722.5726,394
Jul 07, 202222.3522.5622.3422.5222.5239,048
Jul 06, 202222.5422.6922.3022.4222.4238,674
Jul 05, 202222.6022.6022.3422.5122.5155,367
Jul 01, 202222.3722.6422.3722.5622.5671,581
Jun 30, 202222.1922.5022.1522.3622.3645,212
Jun 29, 202222.2422.4122.0122.1222.1242,649
Jun 28, 202222.3022.3722.1022.2422.24200,125
Jun 27, 202222.3622.4322.1022.2122.2192,414
Jun 24, 202222.5122.5822.2522.2722.2789,123
Jun 23, 202222.4422.6022.3422.4222.4298,536
Jun 22, 202222.5022.7022.3522.4122.4159,769
Jun 21, 202222.8122.9422.5122.5222.5270,586
Jun 17, 202222.8922.9022.6122.6622.66127,199
Jun 16, 202223.0523.0622.5722.8922.89117,785
Jun 15, 202222.9623.5322.9023.3223.32101,481
Jun 14, 202223.0823.1922.6422.8622.86109,221
Jun 13, 202223.3523.4422.9823.0323.03119,411
Jun 10, 202223.9523.9523.5623.5623.5642,650
Jun 09, 202224.3524.4523.9524.0024.0032,293
Jun 08, 202224.4124.5024.3624.3824.3831,588
Jun 07, 202224.4024.5224.4024.4524.4533,439
Jun 06, 202224.4124.5124.4124.4724.4728,910
Jun 03, 202224.3524.5124.3524.4624.4620,235
Jun 02, 202224.4724.5824.3224.4624.4661,642
Jun 01, 202224.4524.5624.3624.4724.4757,541
May 31, 202224.0724.4524.0724.4524.45106,308
May 27, 202224.4824.7424.4824.6224.6282,571
May 26, 202224.1124.4924.1124.4824.4866,815
May 25, 202224.0124.2023.9424.1724.1736,530
May 24, 202223.8524.0023.8023.9023.9029,177
May 23, 202223.6623.9223.6623.8823.8845,533
May 20, 202223.7723.8623.6023.7023.7030,802
May 19, 202223.5523.8623.5523.7323.7319,481
May 18, 202223.2523.6823.2523.6323.6354,839
May 17, 202223.5923.7023.3123.3123.3172,157
May 16, 202223.5423.5923.4523.5223.5239,003
May 13, 202223.6323.7723.5023.5923.5981,740
May 12, 202223.9323.9523.5323.6323.6377,739
May 11, 202224.1424.2023.8223.9323.9393,834
May 10, 202224.0324.2323.9524.1524.1594,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...