Canada markets close in 19 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.29-0.22 (-1.26%)
As of 03:40PM 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, 202217.6317.8617.2017.2917.2912,065,495
Sept 29, 202218.3818.4617.1817.5117.5116,844,800
Sept 29, 20220.88 Dividend
Sept 28, 202219.6019.9419.0319.4218.5418,562,300
Sept 27, 202221.0321.1118.8519.4018.5220,917,700
Sept 26, 202222.5222.7820.3020.6019.6720,094,200
Sept 26, 20221:4 Stock Split
Sept 23, 202223.2023.2422.3622.6021.589,492,650
Sept 22, 202224.1624.1623.4023.4822.428,651,525
Sept 21, 202224.4024.5624.0424.0422.958,638,025
Sept 20, 202224.5224.6424.1224.3223.227,975,725
Sept 19, 202224.0024.6823.9624.6823.567,770,100
Sept 16, 202224.4824.7224.0424.1623.0775,349,775
Sept 15, 202225.6025.9224.4824.5623.4516,581,150
Sept 14, 202225.7625.8825.4425.6424.4814,640,150
Sept 13, 202226.1626.2825.6025.7624.5912,456,800
Sept 12, 202226.6826.9226.4826.5625.369,569,650
Sept 09, 202226.4826.8026.4026.6025.399,162,450
Sept 08, 202226.2026.6826.0826.6425.437,629,825
Sept 07, 202226.0426.6025.8026.3625.1711,258,500
Sept 06, 202226.9227.0425.8426.1224.9420,035,300
Sept 02, 202225.6426.0425.4425.5224.365,937,900
Sept 01, 202225.6825.8025.0425.5224.366,216,350
Aug 31, 202225.8026.1625.6425.8024.637,619,825
Aug 30, 202226.2026.4025.6825.7624.595,988,200
Aug 29, 202226.1226.4026.0426.1624.974,963,150
Aug 26, 202226.8026.9226.2426.2425.055,927,100
Aug 25, 202226.6426.9626.6026.8025.593,961,050
Aug 24, 202226.2426.5626.1626.5225.322,766,050
Aug 23, 202225.9626.4025.9626.2025.014,798,525
Aug 22, 202226.4426.4825.9625.9624.784,624,575
Aug 19, 202226.8426.8826.4826.7625.554,155,225
Aug 18, 202226.8827.1226.8426.9225.703,671,900
Aug 17, 202227.0027.1226.6826.9625.744,703,475
Aug 16, 202227.2027.3227.0827.1625.935,613,700
Aug 15, 202227.2827.3226.9227.1625.933,285,375
Aug 12, 202227.0427.3627.0027.2826.043,602,350
Aug 11, 202227.0027.1626.8827.0025.784,593,150
Aug 10, 202226.6827.0026.6026.7625.556,852,050
Aug 09, 202226.4826.5626.2826.5625.363,673,725
Aug 08, 202226.4026.7626.3226.4825.284,883,200
Aug 05, 202226.3626.4826.0426.2025.014,687,425
Aug 04, 202226.6426.6426.4026.4825.2811,370,150
Aug 03, 202226.5626.6826.5226.5625.369,041,450
Aug 02, 202226.4826.6026.3626.4425.2431,548,750
Aug 01, 202227.5227.8027.2427.6026.357,155,175
Jul 29, 202227.5627.9627.3627.5226.279,850,000
Jul 28, 202226.2827.2425.9227.1625.9312,518,325
Jul 27, 202225.7226.2425.7226.2025.016,011,900
Jul 26, 202225.6025.8825.5225.6424.486,516,600
Jul 25, 202225.7625.9225.6425.9224.754,091,150
Jul 22, 202225.8826.0825.5225.7624.594,167,750
Jul 21, 202225.3625.8825.2825.8824.714,256,000
Jul 20, 202225.3625.7225.2825.6024.445,248,900
Jul 19, 202224.8025.4424.7625.4024.255,070,750
Jul 18, 202224.7224.8424.0424.6823.564,921,825
Jul 15, 202224.4024.8023.9624.6823.566,025,300
Jul 14, 202224.4024.4424.0424.1623.075,533,800
Jul 13, 202224.0824.8023.9624.6823.565,846,400
Jul 12, 202224.2424.6024.0824.3223.225,428,725
Jul 11, 202224.4024.4424.2024.2423.143,326,475
Jul 08, 202224.5624.6824.3224.4823.376,815,650
Jul 07, 202224.4024.8424.3224.5623.454,609,875
Jul 06, 202224.6824.9224.1224.2823.185,413,650
Jul 05, 202224.0024.8423.8824.8023.688,994,275
Jul 01, 202223.5624.5623.5224.3223.228,283,375
Jun 30, 202223.2023.9223.1223.6422.577,627,250
Jun 29, 202223.8023.9223.4023.6022.537,417,425
Jun 29, 20220.88 Dividend
Jun 28, 202225.1225.3224.6824.7622.809,541,900
Jun 27, 202225.3225.5224.8425.0823.098,647,225
Jun 24, 202224.6025.3224.5225.3223.3110,099,450
Jun 23, 202224.1224.4423.9624.4422.507,156,825
Jun 22, 202223.5624.1223.4424.0422.138,088,675
Jun 21, 202223.6824.0423.4823.8021.9110,524,025
Jun 17, 202222.0422.9221.8022.8421.0315,305,575
Jun 16, 202222.7222.7221.8421.9220.1813,654,075
Jun 15, 202223.5223.7622.5623.2021.3615,235,150
Jun 14, 202224.2024.2823.5623.6821.8011,084,325
Jun 13, 202225.7225.7624.0824.0822.1713,405,050
Jun 10, 202226.4426.5225.8026.1224.057,726,275
Jun 09, 202226.6427.0426.4826.6024.499,642,475
Jun 08, 202226.6426.7226.1626.3624.275,514,700
Jun 07, 202226.4426.7626.3626.7624.645,388,850
Jun 06, 202226.6426.7226.4026.4424.344,843,200
Jun 03, 202226.5226.7226.2826.4824.386,085,225
Jun 02, 202226.4026.6026.1626.6024.496,568,000
Jun 01, 202226.5226.6025.9226.4024.317,352,500
May 31, 202226.4426.5626.2026.4424.3417,743,950
May 27, 202226.1226.6026.0026.5624.466,551,425
May 26, 202225.6826.2025.6826.0023.946,248,200
May 25, 202225.6425.8425.3225.5223.509,808,250
May 24, 202225.7625.8025.2425.8023.767,840,675
May 23, 202225.2825.8425.2425.7623.7212,203,325
May 20, 202225.4425.4424.7225.2823.2812,427,250
May 19, 202225.2825.6425.0825.0823.0915,289,025
May 18, 202225.7225.8825.4425.4423.4214,452,450
May 17, 202225.8026.0825.7225.8023.7628,961,100
May 16, 202227.0027.1226.5626.7624.646,070,500
May 13, 202226.3226.9626.2026.9224.796,890,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...