Canada markets close in 5 hours 45 minutes

Annaly Capital Management, Inc. (NLY-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.03+0.05 (+0.20%)
As of 10:14AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.9325.0425.0125.0325.031,978
Apr 22, 202425.0025.0924.9224.9824.9828,987
Apr 19, 202424.8825.1324.8625.0225.0225,908
Apr 18, 202425.0025.0024.8724.9024.9030,094
Apr 17, 202424.9325.0524.8925.0025.0023,993
Apr 16, 202425.0025.0624.8524.9124.9139,435
Apr 15, 202425.1425.1524.9625.1225.1252,198
Apr 12, 202424.9625.1924.9625.1625.1614,674
Apr 11, 202425.0725.1625.0325.0925.0924,702
Apr 10, 202425.1525.2024.9725.1125.1131,115
Apr 09, 202425.2125.2525.0725.1525.1531,472
Apr 08, 202425.2025.2825.1425.2425.2451,595
Apr 05, 202425.1225.3525.1225.2025.2025,703
Apr 04, 202425.1025.2325.1025.1725.1719,853
Apr 03, 202425.0725.1925.0725.1525.1523,196
Apr 02, 202424.9625.0924.9525.0225.0237,784
Apr 01, 202424.8825.0524.8825.0425.0442,477
Mar 28, 202425.0925.1024.8324.8324.83127,787
Mar 27, 202424.9825.0624.9824.9924.9931,994
Mar 26, 202425.0025.0024.9724.9824.9815,489
Mar 25, 202424.9525.0124.9225.0025.0031,159
Mar 22, 202424.9825.0024.9524.9824.9829,746
Mar 21, 202424.9024.9924.8624.9024.9057,563
Mar 20, 202424.9024.9924.8924.9024.9051,140
Mar 19, 202424.9025.0224.8524.9024.9063,667
Mar 18, 202424.9324.9924.8824.9024.90103,059
Mar 15, 202425.0225.0424.9224.9224.9267,347
Mar 14, 202424.9225.0324.8625.0225.0228,429
Mar 13, 202424.8925.1024.8824.9824.9832,628
Mar 12, 202424.9525.0524.8324.9824.9831,294
Mar 11, 202425.0025.1224.9624.9724.9718,310
Mar 08, 202424.9525.0024.9525.0025.0035,965
Mar 07, 202424.9124.9824.9124.9524.9530,469
Mar 06, 202424.9224.9524.8624.9524.9535,363
Mar 05, 202424.9624.9624.8424.9224.9222,278
Mar 04, 202424.8324.9324.8024.8924.8926,065
Mar 01, 202424.7324.9624.7024.9524.9532,619
Feb 29, 202424.9825.0224.7624.8224.8276,885
Feb 29, 20240.421875 Dividend
Feb 28, 202425.0525.2925.0325.2224.8032,337
Feb 27, 202425.1925.1925.0825.0924.6724,369
Feb 26, 202425.2225.2625.1325.1924.7735,587
Feb 23, 202425.1525.3025.1125.2724.8525,426
Feb 22, 202425.0825.1925.0825.1524.7314,558
Feb 21, 202425.1425.1425.0725.1224.7010,128
Feb 20, 202425.0525.1225.0325.1124.6918,054
Feb 16, 202425.1025.1225.0025.0624.6416,222
Feb 15, 202425.0125.1725.0025.1524.7320,927
Feb 14, 202425.0025.0825.0025.0524.6319,880
Feb 13, 202425.1625.2224.9625.0024.5821,076
Feb 12, 202425.0625.2325.0625.2324.8119,672
Feb 09, 202425.0125.1425.0125.1424.7234,454
Feb 08, 202425.0625.0724.9625.0524.6327,597
Feb 07, 202424.9525.0224.9125.0224.6036,358
Feb 06, 202424.9525.0024.9125.0024.5818,600
Feb 05, 202424.9324.9724.8824.9524.5320,994
Feb 02, 202425.0025.0324.9725.0224.6021,642
Feb 01, 202424.9325.0524.9025.0024.5824,539
Jan 31, 202424.9025.0924.9024.9824.5635,105
Jan 30, 202425.0225.0224.9624.9824.5635,213
Jan 29, 202424.9525.0424.9525.0224.6023,994
Jan 26, 202424.9025.1824.9025.0024.5855,358
Jan 25, 202424.8825.0824.8524.9524.5331,478
Jan 24, 202424.8724.8924.7524.8124.3923,249
Jan 23, 202424.8124.9124.8124.8524.4314,852
Jan 22, 202424.9024.9124.8324.8724.4527,451
Jan 19, 202424.7624.8724.6424.8224.4120,482
Jan 18, 202424.7824.8524.7324.7824.3728,666
Jan 17, 202424.7724.8324.7224.8024.3954,471
Jan 16, 202424.7324.7824.6524.7824.3722,724
Jan 12, 202424.6824.8224.6324.8224.4026,511
Jan 11, 202424.6524.7024.6124.6824.2719,091
Jan 10, 202424.6824.6924.5824.6824.2755,478
Jan 09, 202424.6824.6824.6024.6424.2324,835
Jan 08, 202424.6524.6724.5324.6224.2140,472
Jan 05, 202424.4424.5824.4324.5724.1662,457
Jan 04, 202424.4224.4224.0024.4124.0011,161
Jan 03, 202424.4324.4724.3424.4124.0022,665
Jan 02, 202424.3024.4924.3024.4624.0527,797
Dec 29, 202324.4924.5424.2424.2923.8835,220
Dec 28, 202324.2824.4524.1524.4324.0256,926
Dec 27, 202324.4324.4924.2724.3023.8922,880
Dec 26, 202324.4024.4524.3424.3423.9333,468
Dec 22, 202324.4524.4524.3424.4524.0419,192
Dec 21, 202324.3224.4524.3224.4524.0410,769
Dec 20, 202324.3024.4524.2324.2823.8734,550
Dec 19, 202324.3524.4124.2724.3923.9828,019
Dec 18, 202324.2424.3524.2424.3523.9420,929
Dec 15, 202324.2724.3924.2424.3223.9124,701
Dec 14, 202324.3724.4324.2324.2623.8524,983
Dec 13, 202324.1824.4524.1624.4023.9928,796
Dec 12, 202324.2024.2324.1024.1923.7915,593
Dec 11, 202324.2324.2424.1324.2123.8122,964
Dec 08, 202324.1024.2424.0824.2023.8028,275
Dec 07, 202324.2524.2824.0824.1523.7519,924
Dec 06, 202324.3024.3024.2024.2623.8530,630
Dec 05, 202324.1824.3124.0824.2823.8720,387
Dec 04, 202324.1024.3324.0024.3023.8932,262
Dec 01, 202324.1324.4024.1224.2123.8128,049
Nov 30, 202324.1724.3223.9224.2023.80102,934
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...