UK Markets close in 2 hrs 47 mins

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.53+0.13 (+0.71%)
As of 09:43AM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202318.8718.6918.4418.5318.53360,944
17 Mar 202318.8718.8918.3418.4018.409,176,200
16 Mar 202318.4119.0118.3018.8718.878,941,300
15 Mar 202318.6118.9518.3018.6818.689,993,500
14 Mar 202318.8319.5518.6918.9218.926,998,000
13 Mar 202318.1818.7717.5518.4918.499,344,700
10 Mar 202319.2019.2818.2918.4018.408,339,500
09 Mar 202320.3920.5219.2519.2519.255,943,300
08 Mar 202320.2620.4320.0520.3720.374,452,500
07 Mar 202320.3720.5220.0920.1120.113,296,200
06 Mar 202320.4620.6820.3420.3420.344,577,400
03 Mar 202320.1220.4220.0120.3320.333,797,500
02 Mar 202320.0020.0519.6820.0020.005,288,000
01 Mar 202320.5520.6319.9820.1420.145,826,900
28 Feb 202320.7120.7420.5720.6820.685,261,700
27 Feb 202320.9721.0720.6320.7120.713,491,600
24 Feb 202320.9121.0420.6820.8220.824,464,300
23 Feb 202321.3721.4620.9421.0921.094,117,800
22 Feb 202320.8021.2420.8021.2421.244,935,400
21 Feb 202321.2421.3220.7720.8820.885,502,200
17 Feb 202321.6821.7321.3821.5921.594,317,100
16 Feb 202321.4521.8821.3521.7121.713,880,900
15 Feb 202321.5321.7521.4121.6921.694,607,100
14 Feb 202321.8521.9421.4221.7121.715,094,200
13 Feb 202321.5421.9521.5121.9321.936,141,200
10 Feb 202321.6221.9721.4521.6621.669,038,900
09 Feb 202323.4723.6221.7621.7721.7713,786,000
08 Feb 202323.3023.3923.0423.1123.114,442,000
07 Feb 202322.8323.3822.7223.3323.334,727,100
06 Feb 202323.5023.5822.8222.9922.995,571,600
03 Feb 202323.9723.9723.5623.7523.755,090,500
02 Feb 202324.2324.4324.0024.1224.125,639,300
01 Feb 202323.4024.1523.3224.0024.007,094,200
31 Jan 202323.2523.4823.1623.4723.478,029,400
30 Jan 202323.1223.2722.8122.9022.904,609,700
27 Jan 202322.8223.4222.7323.3423.345,659,100
26 Jan 202322.3922.7922.3722.7922.794,365,300
25 Jan 202322.2422.3522.1422.2622.265,042,300
24 Jan 202322.0022.7522.0022.4122.415,113,600
23 Jan 202322.6922.7722.5322.6122.615,946,100
20 Jan 202322.4322.7522.3322.7422.745,766,700
19 Jan 202322.3822.5622.2522.4622.465,578,400
18 Jan 202322.6722.8222.4822.5722.575,804,100
17 Jan 202322.6322.8222.4522.5022.506,819,600
13 Jan 202322.6122.8022.5022.7022.704,913,100
12 Jan 202322.7422.9222.5722.7322.736,399,100
11 Jan 202322.4022.7122.3622.5422.547,016,300
10 Jan 202322.0322.2821.9322.2322.233,910,400
09 Jan 202322.1022.3622.0222.0422.047,520,000
06 Jan 202321.8322.2521.7122.1422.149,202,500
05 Jan 202321.5121.7621.3521.6521.655,877,200
04 Jan 202321.7021.8221.4921.6921.699,152,900
03 Jan 202321.2321.7221.1521.4421.447,087,800
30 Dec 202221.1721.2920.8821.0821.086,050,600
29 Dec 202221.1221.4621.0021.3821.385,849,300
28 Dec 202222.4822.6221.7721.8521.857,223,200
27 Dec 202222.4922.5622.1122.4922.496,524,100
23 Dec 202222.4122.4922.2022.4922.494,417,600
22 Dec 202222.2122.3421.7322.3322.335,328,600
21 Dec 202222.1122.4422.0622.2822.286,640,600
20 Dec 202221.1721.7920.8121.7321.7310,179,900
19 Dec 202221.4121.8521.2621.3821.385,792,500
16 Dec 202221.5521.6821.3121.3921.3924,267,100
15 Dec 202221.7022.0821.4621.8621.865,371,600
14 Dec 202222.0022.2121.7521.9821.985,252,800
13 Dec 202222.3522.8121.9422.0622.067,196,300
12 Dec 202221.6821.8421.3721.8321.834,563,400
09 Dec 202221.5021.9421.3321.6721.675,055,500
08 Dec 202221.3221.6321.3021.5321.533,687,000
07 Dec 202220.8121.3420.7321.3121.314,775,000
06 Dec 202221.2721.4320.6520.9820.986,091,900
05 Dec 202221.7321.8221.2421.2621.264,681,900
02 Dec 202221.7921.8621.3321.7921.794,547,600
01 Dec 202221.7522.1921.7521.8821.886,627,500
30 Nov 202221.1021.8020.9521.6721.6716,444,900
29 Nov 202221.2021.2621.0221.2121.214,512,200
28 Nov 202221.4621.5521.0021.0521.055,894,000
25 Nov 202221.1921.6521.1821.6521.653,490,200
23 Nov 202220.7521.2720.6221.1521.155,295,900
22 Nov 202220.5220.8420.4420.7920.795,243,300
21 Nov 202219.9120.6019.7920.5120.515,766,100
18 Nov 202220.1220.3019.6319.9119.915,519,500
17 Nov 202220.1820.2419.6519.9119.916,211,800
16 Nov 202220.8020.9020.2420.4620.466,148,400
15 Nov 202221.2321.5020.6021.0121.016,950,800
14 Nov 202221.5021.7620.9220.9320.937,006,700
11 Nov 202221.0521.7220.7621.5421.547,927,300
10 Nov 202219.6921.1119.6921.0721.0712,470,400
09 Nov 202219.0019.3818.7819.1219.128,329,500
08 Nov 202218.7719.1718.5319.0419.046,379,300
07 Nov 202218.3518.6818.0718.6218.627,203,800
04 Nov 202217.8518.6217.7418.2218.227,162,100
03 Nov 202217.9217.9217.4317.6117.617,231,500
02 Nov 202218.3718.8918.1518.1718.1710,516,800
01 Nov 202218.8019.0518.3318.4218.427,671,700
31 Oct 202218.4718.9018.3218.5518.559,375,200
28 Oct 202218.0018.5017.7918.4518.459,179,600
27 Oct 202218.5918.9718.0518.1118.1110,203,100
26 Oct 202217.8418.2717.6417.8417.847,887,600
25 Oct 202216.6117.7716.3317.6817.6810,757,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...