UK markets close in 7 hours 54 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.89-0.28 (-1.39%)
At close: 04:00PM EDT
19.85 -0.04 (-0.20%)
After hours: 07:28PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202420.1020.1419.8419.8919.892,505,800
21 May 202420.0920.2020.0620.1720.172,402,800
20 May 202420.3620.3920.1020.1220.123,035,000
17 May 202420.3720.3920.2720.3520.351,878,200
16 May 202420.3320.4220.2620.3220.322,444,800
15 May 202420.4120.5320.2820.3920.392,927,200
14 May 202420.0420.1820.0320.1620.163,291,400
13 May 202420.0020.1319.8819.9419.942,398,900
10 May 202419.9019.9819.8619.9719.972,251,400
09 May 202419.6719.8619.6719.8419.842,192,500
08 May 202419.5019.7719.4919.6819.682,271,400
07 May 202419.7019.8319.5719.6419.644,168,400
06 May 202419.5119.6419.4819.6219.622,868,800
03 May 202419.4019.5619.2219.3519.353,084,300
02 May 202419.1219.1718.9219.0719.073,281,900
01 May 202418.7219.2518.7218.9718.973,296,400
30 Apr 202419.0819.0918.7218.7418.744,829,100
29 Apr 202418.9719.2318.9219.0919.094,245,600
26 Apr 202418.7719.0818.7318.8818.884,947,400
25 Apr 202418.6018.8618.5018.6918.695,687,600
24 Apr 202418.5018.6318.3318.5818.582,963,300
23 Apr 202418.2818.7718.2118.6418.642,903,300
22 Apr 202418.2918.4618.2218.3318.332,569,600
19 Apr 202417.9818.2617.9818.2318.232,227,400
18 Apr 202417.9618.1317.8917.9917.992,531,500
17 Apr 202417.8418.0617.8217.8817.882,483,100
16 Apr 202417.9718.0117.6717.7117.713,377,800
15 Apr 202418.5118.6017.8418.0218.023,581,000
12 Apr 202418.5018.6218.4118.4418.442,565,600
11 Apr 202418.6818.7218.3618.5818.583,897,900
10 Apr 202419.0019.0818.3318.5918.596,233,100
09 Apr 202419.3819.4519.2719.4419.441,854,100
08 Apr 202419.3019.3619.1119.3219.322,493,800
05 Apr 202419.0719.2818.9719.2319.232,327,700
04 Apr 202419.4519.5719.1919.2119.212,507,300
03 Apr 202419.2519.3619.1519.2919.292,464,600
02 Apr 202419.3619.5519.2819.3019.303,717,000
01 Apr 202419.6519.6819.3119.4419.442,645,400
28 Mar 202419.4119.7219.4019.6919.693,380,900
27 Mar 202419.1319.4419.0919.4419.443,280,200
27 Mar 20240.65 Dividend
26 Mar 202420.1820.1819.7219.7319.084,832,400
25 Mar 202420.0020.1719.9920.1219.462,998,900
22 Mar 202420.0720.1319.9519.9619.302,902,300
21 Mar 202419.9520.1219.8820.0119.353,544,900
20 Mar 202419.5619.9419.5219.8519.203,790,900
19 Mar 202419.4819.6719.4219.6118.962,985,600
18 Mar 202419.5119.6119.3919.4818.842,585,800
15 Mar 202419.2919.6119.2419.4818.847,825,400
14 Mar 202419.8519.9119.3519.4118.773,696,900
13 Mar 202419.7920.0019.7619.9319.273,718,000
12 Mar 202419.8019.9119.6619.7719.122,718,500
11 Mar 202419.6219.8919.5819.8119.162,575,300
08 Mar 202419.7319.9519.5519.6418.993,692,200
07 Mar 202419.5919.7019.4919.6218.973,748,200
06 Mar 202419.4119.5719.2519.4218.783,705,600
05 Mar 202419.0519.3219.0519.2118.582,809,900
04 Mar 202419.3519.3819.1219.1318.503,563,500
01 Mar 202419.0919.3218.9519.2918.653,444,500
29 Feb 202418.8819.1118.8019.0918.464,982,100
28 Feb 202418.7818.9018.7218.7518.132,939,100
27 Feb 202418.9318.9618.7718.9118.292,439,400
26 Feb 202418.8319.0018.7218.8318.212,712,100
23 Feb 202418.7718.9818.7218.8818.263,244,200
22 Feb 202418.7418.8818.6818.7118.092,375,000
21 Feb 202418.6718.7718.5718.7418.122,683,900
20 Feb 202418.5518.7118.4318.7018.083,301,200
16 Feb 202418.6618.8918.5618.6618.056,553,300
15 Feb 202418.5019.0018.4918.8818.264,104,200
14 Feb 202418.6018.6318.3318.3617.764,461,200
13 Feb 202418.5818.6118.2818.3717.764,802,200
12 Feb 202418.8819.1918.7519.0818.453,465,800
09 Feb 202418.8618.9918.7618.9218.302,907,400
08 Feb 202418.7218.9318.5418.8118.196,224,300
07 Feb 202418.9518.9718.4618.5817.975,337,300
06 Feb 202418.9019.0718.8218.9118.293,354,700
05 Feb 202419.0019.0318.5618.9018.285,294,200
02 Feb 202419.2719.3919.0519.2618.635,524,200
01 Feb 202419.3019.6118.9519.5718.935,715,400
31 Jan 202419.8019.9019.1519.1918.565,617,800
30 Jan 202419.8519.8719.5819.6018.953,208,500
29 Jan 202419.7019.9919.6319.9119.253,916,200
26 Jan 202419.6919.7719.5819.6118.962,323,300
25 Jan 202419.6219.6819.4019.6418.992,541,400
24 Jan 202419.5219.6819.4119.4518.812,846,700
23 Jan 202419.2519.4019.0719.3818.743,345,300
22 Jan 202419.3719.5419.1319.2418.613,110,800
19 Jan 202419.2419.3018.8919.3018.662,893,500
18 Jan 202419.1419.2518.8819.1918.562,815,300
17 Jan 202419.0219.2718.9519.0718.442,763,300
16 Jan 202419.4619.5519.2319.3418.702,406,900
12 Jan 202419.7020.0219.5719.6418.993,071,300
11 Jan 202419.3819.5619.0619.5618.923,268,900
10 Jan 202419.5919.6719.4519.5118.872,607,500
09 Jan 202419.4019.6119.3619.5218.882,688,500
08 Jan 202419.0919.6018.9819.6018.953,185,700
05 Jan 202418.6319.2318.5819.1018.477,396,000
04 Jan 202418.8718.9018.6918.6918.073,925,400
03 Jan 202419.0119.0718.5818.9218.303,864,700
02 Jan 202419.1919.3919.0819.2618.635,656,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...