Canada markets closed

Annaly Capital Management, Inc. (NLY-PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.30+0.03 (+0.12%)
At close: 03:56PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.3225.3225.2525.3025.308,538
May 02, 202425.2225.2825.1525.2725.2715,897
May 01, 202425.1125.3225.1125.2725.2715,679
Apr 30, 202425.0325.2125.0325.1725.1732,048
Apr 29, 202424.9525.1024.9525.0325.0310,450
Apr 26, 202425.0325.1024.9324.9524.9521,781
Apr 25, 202424.8725.0824.8525.0825.0822,596
Apr 24, 202425.0625.0824.9325.0825.0815,975
Apr 23, 202424.8725.0324.8725.0325.039,871
Apr 22, 202424.9224.9524.9024.9024.9020,698
Apr 19, 202424.8224.8824.8024.8824.8817,837
Apr 18, 202424.9524.9824.7624.8024.8020,022
Apr 17, 202424.9225.0024.9125.0025.0015,350
Apr 16, 202424.9024.9824.7724.9824.9829,434
Apr 15, 202425.0025.0024.8024.9524.9525,414
Apr 12, 202425.0425.0424.9725.0025.003,765
Apr 11, 202425.0025.0024.8624.9924.9928,389
Apr 10, 202425.0525.0824.8024.9624.9680,150
Apr 09, 202424.9925.0824.9925.0825.0810,091
Apr 08, 202424.9125.0924.9124.9924.9920,859
Apr 05, 202425.0625.1024.8324.8324.8319,467
Apr 04, 202425.0125.1325.0025.0625.0622,406
Apr 03, 202424.9024.9924.9024.9824.9837,405
Apr 02, 202424.9225.0424.8524.9524.9544,206
Apr 01, 202424.8525.0324.8324.9724.9751,839
Mar 28, 202425.2525.2924.6224.7124.71146,959
Mar 27, 202425.1225.2925.0925.1225.1215,446
Mar 26, 202425.1625.3025.0725.1125.1141,348
Mar 25, 202425.1625.1625.0725.0825.089,307
Mar 22, 202425.1325.1625.1225.1625.169,454
Mar 21, 202425.1925.1925.0525.0525.0525,865
Mar 20, 202425.0925.2325.0925.1625.1623,397
Mar 19, 202425.0825.1925.0825.1425.1436,445
Mar 18, 202425.0925.1625.0225.0825.0813,717
Mar 15, 202424.9925.0824.9925.0625.069,442
Mar 14, 202425.0425.0824.9925.0125.0112,086
Mar 13, 202425.0525.1025.0225.1025.1014,473
Mar 12, 202425.0325.0924.9925.0925.0926,585
Mar 11, 202425.0325.1824.8824.9924.9968,306
Mar 08, 202425.1125.1824.9925.1225.1228,956
Mar 07, 202425.1025.1825.0825.1325.1327,833
Mar 06, 202424.9925.2024.9925.0325.0327,327
Mar 05, 202424.8725.0024.8724.9824.9810,347
Mar 04, 202425.1025.1024.9324.9324.9320,160
Mar 01, 202425.0525.1725.0225.0825.0811,828
Feb 29, 202425.2025.2825.0125.0825.0877,015
Feb 29, 20240.618152 Dividend
Feb 28, 202425.6225.6925.5825.6925.079,950
Feb 27, 202425.6025.6925.5325.6325.0115,887
Feb 26, 202425.5325.6225.4525.5724.9511,104
Feb 23, 202425.5425.6425.5025.6425.0214,498
Feb 22, 202425.4425.5925.3825.5424.9325,493
Feb 21, 202425.3925.4625.3125.4624.8513,910
Feb 20, 202425.2625.3925.2625.3724.7610,826
Feb 16, 202425.2425.3825.2425.3524.7411,484
Feb 15, 202425.2025.3725.2025.3324.726,053
Feb 14, 202425.2025.3925.2025.3024.6916,932
Feb 13, 202425.2025.3325.0925.2324.6227,202
Feb 12, 202425.2525.2925.1025.2824.6732,347
Feb 09, 202425.2525.3725.1125.1724.5647,330
Feb 08, 202425.2225.3525.2125.3224.7112,500
Feb 07, 202425.1525.2825.1025.1424.549,007
Feb 06, 202425.1625.1625.0425.1024.509,733
Feb 05, 202425.1725.1724.9225.0324.4216,512
Feb 02, 202425.0025.1925.0025.1024.5018,761
Feb 01, 202425.1625.2725.0825.0824.4815,444
Jan 31, 202425.3025.3925.1125.1624.5524,741
Jan 30, 202425.2525.3625.2525.3224.7129,664
Jan 29, 202425.0125.2625.0125.2524.6410,407
Jan 26, 202424.9925.1224.9825.1224.5223,301
Jan 25, 202425.0725.1024.9825.0124.4121,282
Jan 24, 202424.9625.1024.9524.9524.3511,857
Jan 23, 202425.0425.0424.9824.9824.3819,068
Jan 22, 202425.2525.2525.0125.1024.5018,679
Jan 19, 202424.9725.1824.8525.1824.5735,538
Jan 18, 202425.0025.0524.9625.0524.4527,957
Jan 17, 202424.9224.9524.8724.9524.3511,504
Jan 16, 202424.8825.0024.7925.0024.4042,884
Jan 12, 202424.7224.9324.7224.9024.3034,015
Jan 11, 202424.6924.7224.6424.7224.1355,084
Jan 10, 202424.6524.6524.6124.6324.0442,700
Jan 09, 202424.7224.7324.6424.6524.0621,527
Jan 08, 202424.6324.8024.6224.7024.1120,105
Jan 05, 202424.7624.8324.6224.6724.0835,947
Jan 04, 202424.6524.9024.6524.8524.2510,091
Jan 03, 202424.8524.8524.6424.8324.2329,510
Jan 02, 202424.7824.9424.7824.8524.2521,713
Dec 29, 202324.7824.9424.6624.7024.1143,127
Dec 28, 202324.5524.6724.5524.6724.0823,598
Dec 27, 202324.5424.6724.5424.5924.0023,428
Dec 26, 202324.5624.6924.5224.5323.9427,906
Dec 22, 202324.6924.7324.5124.6124.0224,762
Dec 21, 202324.7724.8024.5724.5924.0027,053
Dec 20, 202324.6024.7224.6024.6824.0915,633
Dec 19, 202324.7024.7624.5324.5924.0035,892
Dec 18, 202324.6424.7024.5024.6824.0915,054
Dec 15, 202324.6524.6524.5524.6424.0516,862
Dec 14, 202324.7024.8124.6024.6524.0617,819
Dec 13, 202324.6524.7024.5124.6824.0930,042
Dec 12, 202324.6124.6624.5324.6524.0611,996
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...