Canada Markets closed

Annaly Capital Management, Inc. (NLY-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.02-0.08 (-0.32%)
At close: 03:58PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202325.0125.1225.0025.0225.0286,133
Feb 02, 202325.0825.1825.0025.1025.1089,257
Feb 01, 202324.9225.0724.8824.9424.9456,941
Jan 31, 202324.9024.9824.8324.8524.85105,247
Jan 30, 202324.9024.9524.8724.8824.8833,942
Jan 27, 202324.8724.9724.8424.9224.9262,044
Jan 26, 202324.9224.9424.8224.9124.9165,554
Jan 25, 202324.8324.9724.7524.9124.9168,091
Jan 24, 202324.8924.9824.7924.8824.8822,028
Jan 23, 202324.6724.9024.6524.9024.9068,460
Jan 20, 202324.6024.7324.6024.6824.6828,464
Jan 19, 202324.7924.8724.6024.6524.6561,559
Jan 18, 202324.8924.9524.7524.8324.8383,472
Jan 17, 202324.8824.9424.7524.8724.87133,865
Jan 13, 202324.7624.8924.7224.8524.8592,262
Jan 12, 202324.8624.8924.7524.8024.80175,728
Jan 11, 202324.7424.8524.6224.8424.8457,469
Jan 10, 202324.6324.7524.5924.7024.7093,668
Jan 09, 202324.6924.7024.6024.6724.6771,896
Jan 06, 202324.6424.7324.6024.6824.6889,707
Jan 05, 202324.5824.6724.4524.6524.6561,210
Jan 04, 202324.6124.7024.5724.6924.6983,857
Jan 03, 202324.5624.6624.4724.6224.62103,834
Dec 30, 202224.4224.6524.3824.3824.38110,108
Dec 29, 202224.2924.5424.2924.4924.49130,086
Dec 28, 202224.5024.5024.2824.4024.4079,777
Dec 27, 202224.2524.5424.0824.4424.4456,103
Dec 23, 202224.2624.3224.2024.2924.2935,341
Dec 22, 202224.3024.3724.2124.2724.2740,416
Dec 21, 202224.2024.3524.2024.3024.30117,262
Dec 20, 202224.2224.3124.1624.2024.2096,093
Dec 19, 202224.2324.2824.1424.1824.1842,651
Dec 16, 202224.0824.3324.0824.2524.2579,062
Dec 15, 202224.2524.2924.0624.1324.1337,476
Dec 14, 202224.2424.3924.1624.2524.2568,819
Dec 13, 202224.2724.3924.1324.2424.2476,007
Dec 12, 202224.0124.2023.9024.1024.10101,032
Dec 09, 202224.0624.1724.0124.0324.0375,904
Dec 08, 202224.2724.2723.9524.0124.0168,623
Dec 07, 202224.2524.4023.9624.1524.1550,650
Dec 06, 202224.5524.5524.0824.1724.1752,006
Dec 05, 202224.3324.4224.1024.2124.2171,512
Dec 02, 202224.2424.5524.2424.4024.4061,198
Dec 01, 202224.3424.3424.2024.3024.3092,707
Nov 30, 202224.2024.4024.1024.4024.40166,355
Nov 29, 202224.7324.7524.5724.6424.64116,000
Nov 28, 202224.6624.7524.6024.6924.69109,093
Nov 25, 202224.6024.6424.5624.6224.62145,849
Nov 23, 202224.5524.6224.5124.6224.62110,028
Nov 22, 202224.5524.6624.5024.6024.60149,134
Nov 21, 202224.5724.7024.5024.5024.50151,165
Nov 18, 202224.6224.6724.4024.5824.58334,963
Nov 17, 202224.6324.7324.5724.5924.5994,251
Nov 16, 202224.8124.8424.5724.7724.77113,079
Nov 15, 202224.7524.9024.6924.7724.77121,558
Nov 14, 202224.6724.7524.5724.6524.65117,352
Nov 11, 202224.6324.7424.5124.6724.67116,173
Nov 10, 202224.5224.7024.3624.5024.50122,280
Nov 09, 202224.3224.5824.2024.2024.20334,746
Nov 08, 202224.2724.4524.1724.4124.41120,602
Nov 07, 202224.1124.3124.0324.2724.27118,332
Nov 04, 202224.0524.1923.9424.1024.10109,443
Nov 03, 202223.8824.0423.7723.9223.92100,024
Nov 02, 202223.9824.2423.8324.0024.0093,001
Nov 01, 202224.1024.1323.7724.0424.04143,781
Oct 31, 202223.8624.1223.7624.0924.09201,583
Oct 28, 202223.8824.0523.7924.0424.04105,071
Oct 27, 202223.4823.9523.4823.7723.77179,411
Oct 26, 202223.0323.5522.7723.5123.51185,174
Oct 25, 202222.0122.9921.9622.9522.95334,350
Oct 24, 202222.0722.1621.7621.8921.89185,701
Oct 21, 202221.7022.1321.6721.8621.86162,213
Oct 20, 202222.1022.2221.8021.8821.88139,051
Oct 19, 202222.1822.3122.0222.0722.0789,602
Oct 18, 202222.3122.6022.0722.3322.33227,684
Oct 17, 202222.2222.4221.9522.2022.20183,198
Oct 14, 202222.3022.4621.9321.9821.98105,954
Oct 13, 202222.1122.6822.0122.1822.18222,992
Oct 12, 202222.8322.8922.2322.3122.31178,179
Oct 11, 202223.0123.4922.8022.8722.87181,072
Oct 10, 202223.6223.6222.9322.9922.99109,518
Oct 07, 202223.6823.7823.2923.6023.60149,895
Oct 06, 202224.0224.0323.7923.8623.8698,477
Oct 05, 202224.2724.3224.0224.1024.10247,198
Oct 04, 202223.9324.4723.8924.4124.41445,775
Oct 03, 202223.8524.0323.6423.8123.81285,333
Sept 30, 202222.4223.9922.0723.8323.831,211,910
Sept 29, 202222.7022.7022.0322.3222.32338,596
Sept 28, 202222.4723.0422.4222.7222.72178,667
Sept 27, 202222.7522.9822.2522.3722.37252,894
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...