UK markets closed

Annaly Capital Management, Inc. (NLY-PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.25-0.02 (-0.08%)
As of 11:24AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.2225.2525.2125.2525.254,761
01 May 202425.1125.3225.1125.2725.2715,679
30 Apr 202425.0325.2125.0325.1725.1732,048
29 Apr 202424.9525.1024.9525.0325.0310,450
26 Apr 202425.0325.1024.9324.9524.9521,781
25 Apr 202424.8725.0824.8525.0825.0822,596
24 Apr 202425.0625.0824.9325.0825.0815,975
23 Apr 202424.8725.0324.8725.0325.039,871
22 Apr 202424.9224.9524.9024.9024.9020,698
19 Apr 202424.8224.8824.8024.8824.8817,837
18 Apr 202424.9524.9824.7624.8024.8020,022
17 Apr 202424.9225.0024.9125.0025.0015,350
16 Apr 202424.9024.9824.7724.9824.9829,434
15 Apr 202425.0025.0024.8024.9524.9525,414
12 Apr 202425.0425.0424.9725.0025.003,765
11 Apr 202425.0025.0024.8624.9924.9928,389
10 Apr 202425.0525.0824.8024.9624.9680,150
09 Apr 202424.9925.0824.9925.0825.0810,091
08 Apr 202424.9125.0924.9124.9924.9920,859
05 Apr 202425.0625.1024.8324.8324.8319,467
04 Apr 202425.0125.1325.0025.0625.0622,406
03 Apr 202424.9024.9924.9024.9824.9837,405
02 Apr 202424.9225.0424.8524.9524.9544,206
01 Apr 202424.8525.0324.8324.9724.9751,839
28 Mar 202425.2525.2924.6224.7124.71146,959
27 Mar 202425.1225.2925.0925.1225.1215,446
26 Mar 202425.1625.3025.0725.1125.1141,348
25 Mar 202425.1625.1625.0725.0825.089,307
22 Mar 202425.1325.1625.1225.1625.169,454
21 Mar 202425.1925.1925.0525.0525.0525,865
20 Mar 202425.0925.2325.0925.1625.1623,397
19 Mar 202425.0825.1925.0825.1425.1436,445
18 Mar 202425.0925.1625.0225.0825.0813,717
15 Mar 202424.9925.0824.9925.0625.069,442
14 Mar 202425.0425.0824.9925.0125.0112,086
13 Mar 202425.0525.1025.0225.1025.1014,473
12 Mar 202425.0325.0924.9925.0925.0926,585
11 Mar 202425.0325.1824.8824.9924.9968,306
08 Mar 202425.1125.1824.9925.1225.1228,956
07 Mar 202425.1025.1825.0825.1325.1327,833
06 Mar 202424.9925.2024.9925.0325.0327,327
05 Mar 202424.8725.0024.8724.9824.9810,347
04 Mar 202425.1025.1024.9324.9324.9320,160
01 Mar 202425.0525.1725.0225.0825.0811,828
29 Feb 202425.2025.2825.0125.0825.0877,015
29 Feb 20240.618152 Dividend
28 Feb 202425.6225.6925.5825.6925.079,950
27 Feb 202425.6025.6925.5325.6325.0115,887
26 Feb 202425.5325.6225.4525.5724.9511,104
23 Feb 202425.5425.6425.5025.6425.0214,498
22 Feb 202425.4425.5925.3825.5424.9325,493
21 Feb 202425.3925.4625.3125.4624.8513,910
20 Feb 202425.2625.3925.2625.3724.7610,826
16 Feb 202425.2425.3825.2425.3524.7411,484
15 Feb 202425.2025.3725.2025.3324.726,053
14 Feb 202425.2025.3925.2025.3024.6916,932
13 Feb 202425.2025.3325.0925.2324.6227,202
12 Feb 202425.2525.2925.1025.2824.6732,347
09 Feb 202425.2525.3725.1125.1724.5647,330
08 Feb 202425.2225.3525.2125.3224.7112,500
07 Feb 202425.1525.2825.1025.1424.549,007
06 Feb 202425.1625.1625.0425.1024.509,733
05 Feb 202425.1725.1724.9225.0324.4216,512
02 Feb 202425.0025.1925.0025.1024.5018,761
01 Feb 202425.1625.2725.0825.0824.4815,444
31 Jan 202425.3025.3925.1125.1624.5524,741
30 Jan 202425.2525.3625.2525.3224.7129,664
29 Jan 202425.0125.2625.0125.2524.6410,407
26 Jan 202424.9925.1224.9825.1224.5223,301
25 Jan 202425.0725.1024.9825.0124.4121,282
24 Jan 202424.9625.1024.9524.9524.3511,857
23 Jan 202425.0425.0424.9824.9824.3819,068
22 Jan 202425.2525.2525.0125.1024.5018,679
19 Jan 202424.9725.1824.8525.1824.5735,538
18 Jan 202425.0025.0524.9625.0524.4527,957
17 Jan 202424.9224.9524.8724.9524.3511,504
16 Jan 202424.8825.0024.7925.0024.4042,884
12 Jan 202424.7224.9324.7224.9024.3034,015
11 Jan 202424.6924.7224.6424.7224.1355,084
10 Jan 202424.6524.6524.6124.6324.0442,700
09 Jan 202424.7224.7324.6424.6524.0621,527
08 Jan 202424.6324.8024.6224.7024.1120,105
05 Jan 202424.7624.8324.6224.6724.0835,947
04 Jan 202424.6524.9024.6524.8524.2510,091
03 Jan 202424.8524.8524.6424.8324.2329,510
02 Jan 202424.7824.9424.7824.8524.2521,713
29 Dec 202324.7824.9424.6624.7024.1143,127
28 Dec 202324.5524.6724.5524.6724.0823,598
27 Dec 202324.5424.6724.5424.5924.0023,428
26 Dec 202324.5624.6924.5224.5323.9427,906
22 Dec 202324.6924.7324.5124.6124.0224,762
21 Dec 202324.7724.8024.5724.5924.0027,053
20 Dec 202324.6024.7224.6024.6824.0915,633
19 Dec 202324.7024.7624.5324.5924.0035,892
18 Dec 202324.6424.7024.5024.6824.0915,054
15 Dec 202324.6524.6524.5524.6424.0516,862
14 Dec 202324.7024.8124.6024.6524.0617,819
13 Dec 202324.6524.7024.5124.6824.0930,042
12 Dec 202324.6124.6624.5324.6524.0611,996
11 Dec 202324.6324.6324.3924.5423.9524,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...