UK Markets closed

Annaly Capital Management, Inc. (NLY-PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.19-0.20 (-0.79%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202125.4225.4225.1725.1925.19143,849
14 Oct 202125.4325.4525.2925.3925.3954,527
13 Oct 202125.4525.5525.3525.3925.3925,841
12 Oct 202125.4525.5225.3925.4225.4218,344
11 Oct 202125.2525.4125.2125.4125.4134,816
08 Oct 202125.3325.3325.1525.2425.2427,598
07 Oct 202125.3025.3525.1725.2225.2225,647
06 Oct 202125.3125.4425.1425.3125.3167,280
05 Oct 202125.5125.5825.2625.3125.3136,784
04 Oct 202125.5425.5425.3225.4325.4320,722
01 Oct 202125.5225.6025.5225.5925.5929,621
30 Sept 202125.5725.6025.3125.6025.6043,681
29 Sept 202125.2725.5925.2725.5425.5442,487
28 Sept 202125.3525.3625.1125.3425.3431,291
27 Sept 202125.5325.5925.3625.4425.4439,765
24 Sept 202125.6725.7025.4925.6325.6332,668
23 Sept 202125.7425.7925.6025.6825.6824,666
22 Sept 202125.5025.6725.4325.6725.6740,289
21 Sept 202125.5025.5025.3925.5025.5028,131
20 Sept 202125.5425.6725.3825.5025.5025,955
17 Sept 202125.7525.7525.6625.6825.6812,323
16 Sept 202125.6325.7725.5425.7525.7538,381
15 Sept 202125.7425.8325.5525.7025.7031,206
14 Sept 202125.8125.8125.6725.7425.7417,069
13 Sept 202125.7825.7825.6625.7825.7817,231
10 Sept 202125.7525.7925.7025.7825.7815,028
09 Sept 202125.8625.8625.7025.8425.8413,245
08 Sept 202125.7825.8225.7325.8225.8218,874
07 Sept 202125.7125.8325.7125.8025.8020,799
03 Sept 202125.8425.9025.6925.8025.8054,676
02 Sept 202125.9525.9525.8225.8825.8816,243
01 Sept 202125.7725.8725.7725.8225.8221,820
31 Aug 202125.8025.8925.6525.7725.7742,690
31 Aug 20210.40625 Dividend
30 Aug 202126.2126.2426.1226.1725.7625,514
27 Aug 202126.1026.1526.0526.1525.7439,289
26 Aug 202126.0626.1826.0226.1225.7118,352
25 Aug 202126.2226.2226.1026.1025.6916,557
24 Aug 202126.1226.2326.1026.1525.7417,444
23 Aug 202126.2226.2426.1126.1625.7525,818
20 Aug 202126.1226.2226.1226.1925.7818,010
19 Aug 202126.1426.1726.0526.1225.7115,659
18 Aug 202126.2426.2426.0726.1225.7121,814
17 Aug 202126.1226.2526.1226.2425.8324,217
16 Aug 202126.1226.2526.1126.2125.8032,552
13 Aug 202126.1526.2426.1526.1825.7726,657
12 Aug 202126.0726.1726.0726.1725.7618,895
11 Aug 202126.0426.0925.9826.0725.6722,342
10 Aug 202126.0926.0925.8626.0925.6827,303
09 Aug 202126.1526.1526.0426.0825.6819,902
06 Aug 202126.0926.1526.0626.1525.7434,375
05 Aug 202126.0526.1026.0226.0925.6818,576
04 Aug 202126.0326.1026.0326.1025.6917,980
03 Aug 202126.1326.1526.0426.1025.6922,146
02 Aug 202126.1226.1526.0126.1025.6921,364
30 Jul 202125.9626.1225.9426.1225.7124,513
29 Jul 202125.8025.9625.8025.9625.5612,143
28 Jul 202125.8525.8725.8225.8725.4713,031
27 Jul 202125.8625.8725.7025.8725.4714,216
26 Jul 202125.8225.8725.7125.8425.4417,317
23 Jul 202125.8125.8525.7525.8225.4214,603
22 Jul 202125.8525.8825.7825.8025.4016,315
21 Jul 202125.8625.9225.8225.8625.4623,494
20 Jul 202125.7725.8725.7525.8325.4317,214
19 Jul 202125.8325.9325.6225.7525.3527,754
16 Jul 202126.0626.0825.9325.9725.5729,011
15 Jul 202126.0026.0625.8726.0625.6610,993
14 Jul 202125.8526.0725.7026.0725.6726,429
13 Jul 202126.0126.0725.8125.9325.5320,926
12 Jul 202125.9226.0525.9226.0525.6512,021
09 Jul 202126.0926.0925.9626.0025.6015,088
08 Jul 202125.9026.0625.9026.0025.6024,982
07 Jul 202125.9426.0625.9326.0425.6420,725
06 Jul 202126.0426.1225.9326.0325.6326,635
02 Jul 202126.0026.1425.9226.1425.7330,812
01 Jul 202125.8726.0125.8726.0025.6035,934
30 Jun 202125.8026.0125.7126.0125.6172,426
29 Jun 202125.6425.7325.5325.7225.3222,148
28 Jun 202125.5825.6625.5225.6225.2223,823
25 Jun 202125.6025.6425.5125.6025.2015,460
24 Jun 202125.5525.7025.5325.5725.1721,701
23 Jun 202125.5525.5525.4825.5025.1016,712
22 Jun 202125.5025.5425.4725.5425.1411,547
21 Jun 202125.4025.5425.4025.5025.1022,934
18 Jun 202125.5225.5725.4025.4925.0928,401
17 Jun 202125.4825.6025.4125.4925.0921,433
16 Jun 202125.5725.5725.3625.4825.0844,438
15 Jun 202125.5025.5925.4425.5625.1636,864
14 Jun 202125.5325.5825.3825.5825.1821,225
11 Jun 202125.4125.5125.3725.4925.0931,195
10 Jun 202125.3125.4625.3125.4625.0617,567
09 Jun 202125.2125.3925.1925.3925.0032,442
08 Jun 202125.3525.3925.2325.2624.8725,150
07 Jun 202125.3925.4225.3325.3424.9556,397
04 Jun 202125.3725.4025.3225.4025.0114,656
03 Jun 202125.3125.4525.3025.3724.9843,825
02 Jun 202125.2825.4125.2825.4125.0223,678
01 Jun 202125.4025.4525.2325.4125.0255,538
28 May 202125.2325.4025.1025.4025.0163,962
28 May 20210.40625 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...