Canada markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.35+0.03 (+0.15%)
At close: 04:00PM EDT
20.36 +0.01 (+0.05%)
After hours: 07:13PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.3720.3920.2720.3520.351,877,400
May 16, 202420.3320.4220.2620.3220.322,444,800
May 15, 202420.4120.5320.2820.3920.392,927,200
May 14, 202420.0420.1820.0320.1620.163,291,400
May 13, 202420.0020.1319.8819.9419.942,398,900
May 10, 202419.9019.9819.8619.9719.972,251,400
May 09, 202419.6719.8619.6719.8419.842,192,500
May 08, 202419.5019.7719.4919.6819.682,271,400
May 07, 202419.7019.8319.5719.6419.644,168,400
May 06, 202419.5119.6419.4819.6219.622,868,800
May 03, 202419.4019.5619.2219.3519.353,084,300
May 02, 202419.1219.1718.9219.0719.073,281,900
May 01, 202418.7219.2518.7218.9718.973,296,400
Apr 30, 202419.0819.0918.7218.7418.744,829,100
Apr 29, 202418.9719.2318.9219.0919.094,245,600
Apr 26, 202418.7719.0818.7318.8818.884,947,400
Apr 25, 202418.6018.8618.5018.6918.695,687,600
Apr 24, 202418.5018.6318.3318.5818.582,963,300
Apr 23, 202418.2818.7718.2118.6418.642,903,300
Apr 22, 202418.2918.4618.2218.3318.332,569,600
Apr 19, 202417.9818.2617.9818.2318.232,227,400
Apr 18, 202417.9618.1317.8917.9917.992,531,500
Apr 17, 202417.8418.0617.8217.8817.882,483,100
Apr 16, 202417.9718.0117.6717.7117.713,377,800
Apr 15, 202418.5118.6017.8418.0218.023,581,000
Apr 12, 202418.5018.6218.4118.4418.442,565,600
Apr 11, 202418.6818.7218.3618.5818.583,897,900
Apr 10, 202419.0019.0818.3318.5918.596,233,100
Apr 09, 202419.3819.4519.2719.4419.441,854,100
Apr 08, 202419.3019.3619.1119.3219.322,493,800
Apr 05, 202419.0719.2818.9719.2319.232,327,700
Apr 04, 202419.4519.5719.1919.2119.212,507,300
Apr 03, 202419.2519.3619.1519.2919.292,464,600
Apr 02, 202419.3619.5519.2819.3019.303,717,000
Apr 01, 202419.6519.6819.3119.4419.442,645,400
Mar 28, 202419.4119.7219.4019.6919.693,380,900
Mar 27, 202419.1319.4419.0919.4419.443,280,200
Mar 27, 20240.65 Dividend
Mar 26, 202420.1820.1819.7219.7319.084,832,400
Mar 25, 202420.0020.1719.9920.1219.462,998,900
Mar 22, 202420.0720.1319.9519.9619.302,902,300
Mar 21, 202419.9520.1219.8820.0119.353,544,900
Mar 20, 202419.5619.9419.5219.8519.203,790,900
Mar 19, 202419.4819.6719.4219.6118.962,985,600
Mar 18, 202419.5119.6119.3919.4818.842,585,800
Mar 15, 202419.2919.6119.2419.4818.847,825,400
Mar 14, 202419.8519.9119.3519.4118.773,696,900
Mar 13, 202419.7920.0019.7619.9319.273,718,000
Mar 12, 202419.8019.9119.6619.7719.122,718,500
Mar 11, 202419.6219.8919.5819.8119.162,575,300
Mar 08, 202419.7319.9519.5519.6418.993,692,200
Mar 07, 202419.5919.7019.4919.6218.973,748,200
Mar 06, 202419.4119.5719.2519.4218.783,705,600
Mar 05, 202419.0519.3219.0519.2118.582,809,900
Mar 04, 202419.3519.3819.1219.1318.503,563,500
Mar 01, 202419.0919.3218.9519.2918.653,444,500
Feb 29, 202418.8819.1118.8019.0918.464,982,100
Feb 28, 202418.7818.9018.7218.7518.132,939,100
Feb 27, 202418.9318.9618.7718.9118.292,439,400
Feb 26, 202418.8319.0018.7218.8318.212,712,100
Feb 23, 202418.7718.9818.7218.8818.263,244,200
Feb 22, 202418.7418.8818.6818.7118.092,375,000
Feb 21, 202418.6718.7718.5718.7418.122,683,900
Feb 20, 202418.5518.7118.4318.7018.083,301,200
Feb 16, 202418.6618.8918.5618.6618.056,553,300
Feb 15, 202418.5019.0018.4918.8818.264,104,200
Feb 14, 202418.6018.6318.3318.3617.764,461,200
Feb 13, 202418.5818.6118.2818.3717.764,802,200
Feb 12, 202418.8819.1918.7519.0818.453,465,800
Feb 09, 202418.8618.9918.7618.9218.302,907,400
Feb 08, 202418.7218.9318.5418.8118.196,224,300
Feb 07, 202418.9518.9718.4618.5817.975,337,300
Feb 06, 202418.9019.0718.8218.9118.293,354,700
Feb 05, 202419.0019.0318.5618.9018.285,294,200
Feb 02, 202419.2719.3919.0519.2618.635,524,200
Feb 01, 202419.3019.6118.9519.5718.935,715,400
Jan 31, 202419.8019.9019.1519.1918.565,617,800
Jan 30, 202419.8519.8719.5819.6018.953,208,500
Jan 29, 202419.7019.9919.6319.9119.253,916,200
Jan 26, 202419.6919.7719.5819.6118.962,323,300
Jan 25, 202419.6219.6819.4019.6418.992,541,400
Jan 24, 202419.5219.6819.4119.4518.812,846,700
Jan 23, 202419.2519.4019.0719.3818.743,345,300
Jan 22, 202419.3719.5419.1319.2418.613,110,800
Jan 19, 202419.2419.3018.8919.3018.662,893,500
Jan 18, 202419.1419.2518.8819.1918.562,815,300
Jan 17, 202419.0219.2718.9519.0718.442,763,300
Jan 16, 202419.4619.5519.2319.3418.702,406,900
Jan 12, 202419.7020.0219.5719.6418.993,071,300
Jan 11, 202419.3819.5619.0619.5618.923,268,900
Jan 10, 202419.5919.6719.4519.5118.872,607,500
Jan 09, 202419.4019.6119.3619.5218.882,688,500
Jan 08, 202419.0919.6018.9819.6018.953,185,700
Jan 05, 202418.6319.2318.5819.1018.477,396,000
Jan 04, 202418.8718.9018.6918.6918.073,925,400
Jan 03, 202419.0119.0718.5818.9218.303,864,700
Jan 02, 202419.1919.3919.0819.2618.635,656,500
Dec 29, 202319.7019.8119.3619.3718.735,026,900
Dec 28, 202319.8419.9019.7119.8819.234,645,400
Dec 28, 20230.65 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...