Canada markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.19-0.08 (-1.28%)
At close: 04:00PM EDT
6.20 +0.01 (+0.08%)
After hours: 05:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20226.286.336.176.196.1938,137,476
Jun 27, 20226.336.386.216.276.2734,588,900
Jun 24, 20226.156.336.136.336.3340,389,800
Jun 23, 20226.036.115.996.116.1128,627,300
Jun 22, 20225.896.035.866.016.0132,354,700
Jun 21, 20225.926.015.875.955.9542,096,100
Jun 17, 20225.515.735.455.715.7161,214,900
Jun 16, 20225.685.685.465.485.4854,616,300
Jun 15, 20225.885.945.645.805.8060,940,600
Jun 14, 20226.056.075.895.925.9244,337,300
Jun 13, 20226.436.446.026.026.0253,620,200
Jun 10, 20226.616.636.456.536.5330,905,100
Jun 09, 20226.666.766.626.656.6538,569,900
Jun 08, 20226.666.686.546.596.5922,058,800
Jun 07, 20226.616.696.596.696.6921,555,400
Jun 06, 20226.666.686.606.616.6119,372,800
Jun 03, 20226.636.686.576.626.6224,337,600
Jun 02, 20226.606.656.546.656.6526,272,000
Jun 01, 20226.636.656.486.606.6029,410,000
May 31, 20226.616.646.556.616.6170,975,800
May 27, 20226.536.656.506.646.6426,205,700
May 26, 20226.426.556.426.506.5024,992,800
May 25, 20226.416.466.336.386.3839,233,000
May 24, 20226.446.456.316.456.4531,362,700
May 23, 20226.326.466.316.446.4448,813,300
May 20, 20226.366.366.186.326.3249,709,000
May 19, 20226.326.416.276.276.2761,156,100
May 18, 20226.436.476.366.366.3657,809,800
May 17, 20226.456.526.436.456.45115,844,400
May 16, 20226.756.786.646.696.6924,282,000
May 13, 20226.586.746.556.736.7327,560,200
May 12, 20226.506.576.396.546.5438,275,200
May 11, 20226.616.706.526.536.5327,573,500
May 10, 20226.666.756.506.626.6231,466,200
May 09, 20226.686.726.546.596.5931,094,900
May 06, 20226.686.796.626.776.7739,184,300
May 05, 20226.716.776.606.686.6830,901,500
May 04, 20226.646.766.586.766.7628,374,800
May 03, 20226.536.676.496.646.6435,333,100
May 02, 20226.426.526.366.516.5134,910,000
Apr 29, 20226.626.666.426.426.4238,475,100
Apr 28, 20226.416.666.326.626.6233,041,400
Apr 27, 20226.346.436.326.336.3332,598,300
Apr 26, 20226.526.586.326.336.3330,174,200
Apr 25, 20226.506.556.326.536.5340,901,700
Apr 22, 20226.666.666.516.526.5226,973,500
Apr 21, 20226.746.806.656.676.6720,465,600
Apr 20, 20226.556.756.556.716.7119,196,700
Apr 19, 20226.776.776.536.556.5529,194,100
Apr 18, 20226.756.796.696.736.7317,071,900
Apr 14, 20226.806.866.736.776.7715,423,000
Apr 13, 20226.766.806.736.796.7912,219,000
Apr 12, 20226.726.856.726.766.7620,124,800
Apr 11, 20226.726.846.706.716.7116,146,500
Apr 08, 20226.706.806.646.756.7515,344,300
Apr 07, 20226.706.766.606.696.6921,508,900
Apr 06, 20226.806.826.676.716.7123,111,700
Apr 05, 20227.027.086.856.856.8524,174,700
Apr 04, 20227.037.056.917.037.0321,135,100
Apr 01, 20227.047.076.957.067.0627,683,900
Mar 31, 20227.087.107.007.047.0423,476,100
Mar 30, 20227.197.197.077.097.0931,113,300
Mar 30, 20220.22 Dividend
Mar 29, 20227.377.477.377.437.2137,561,300
Mar 28, 20227.297.337.207.327.1020,009,400
Mar 25, 20227.227.287.217.277.0525,880,700
Mar 24, 20227.197.227.167.217.0014,679,400
Mar 23, 20227.227.257.177.186.9713,668,400
Mar 22, 20227.147.237.127.227.0126,081,900
Mar 21, 20227.247.277.107.126.9118,680,900
Mar 18, 20227.077.237.047.237.0225,556,800
Mar 17, 20227.007.156.987.096.8819,803,700
Mar 16, 20227.117.166.937.086.8724,447,400
Mar 15, 20227.027.117.017.096.8813,967,000
Mar 14, 20227.097.146.947.026.8119,640,300
Mar 11, 20227.187.197.007.096.8821,248,000
Mar 10, 20227.107.167.047.166.9516,777,800
Mar 09, 20227.197.277.137.146.9321,248,300
Mar 08, 20226.967.226.967.106.8926,633,200
Mar 07, 20227.027.096.986.986.7718,799,200
Mar 04, 20227.007.076.967.066.8516,221,800
Mar 03, 20227.117.157.037.096.8817,445,300
Mar 02, 20226.997.136.917.126.9129,221,200
Mar 01, 20226.946.996.786.976.7636,780,900
Feb 28, 20226.936.996.846.966.7532,155,300
Feb 25, 20226.967.056.937.026.8131,915,200
Feb 24, 20226.506.996.456.956.7445,976,900
Feb 23, 20226.946.966.786.796.5926,339,200
Feb 22, 20227.067.096.866.946.7336,268,600
Feb 18, 20227.087.157.057.116.9031,286,700
Feb 17, 20227.257.267.087.086.8726,754,600
Feb 16, 20227.257.327.257.287.0618,868,800
Feb 15, 20227.237.327.227.267.0523,349,800
Feb 14, 20227.317.337.167.196.9845,684,900
Feb 11, 20227.517.537.317.377.1541,009,800
Feb 10, 20227.577.787.507.517.2930,463,200
Feb 09, 20227.627.647.557.607.3720,245,200
Feb 08, 20227.597.637.527.587.3625,905,800
Feb 07, 20227.597.697.587.637.4019,796,000
Feb 04, 20227.607.627.467.577.3525,035,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...