NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 201810.3110.4010.2610.4010.406,798,826
17 May 201810.2710.3210.2610.2910.297,291,900
16 May 201810.3410.3610.2610.2610.268,849,400
15 May 201810.4310.4310.3310.3310.336,744,900
14 May 201810.4210.4410.3810.4410.444,942,000
11 May 201810.3310.4510.3310.4110.419,532,800
10 May 201810.1910.3910.1710.3810.386,676,900
09 May 201810.2210.2510.1110.1710.1711,024,000
08 May 201810.4510.4510.1610.2010.2010,082,500
07 May 201810.3610.4910.3410.4610.468,066,900
04 May 201810.2210.3710.1810.3510.359,776,300
03 May 201810.2310.289.9510.2110.2126,088,300
02 May 201810.3410.3710.2810.2810.288,234,100
01 May 201810.4110.4110.3010.3410.346,950,700
30 Apr 201810.4910.5210.3710.3710.377,919,900
27 Apr 201810.4310.5010.4010.4610.464,866,600
26 Apr 201810.3610.4410.3110.4110.416,705,600
25 Apr 201810.2510.3410.2410.3210.324,446,100
24 Apr 201810.3210.3510.2210.3010.306,289,200
23 Apr 201810.2810.3210.2410.3010.304,559,200
20 Apr 201810.2810.3310.2210.2510.255,888,700
19 Apr 201810.2810.3210.2210.2510.255,867,400
18 Apr 201810.2910.3510.2710.2810.286,881,200
17 Apr 201810.3210.3210.2510.2710.278,953,000
16 Apr 201810.3110.3610.2510.3010.306,521,000
13 Apr 201810.3510.3810.2510.2810.285,742,100
12 Apr 201810.4510.4710.3110.3210.325,214,100
11 Apr 201810.4410.4810.3610.4310.435,062,900
10 Apr 201810.5010.5110.4010.4210.426,702,800
09 Apr 201810.5010.5710.4510.4610.465,524,900
06 Apr 201810.4210.5210.4210.4810.485,788,700
05 Apr 201810.4210.4710.3910.4210.426,277,500
04 Apr 201810.3910.4910.3210.4510.458,323,600
03 Apr 201810.3510.4410.3010.3810.387,690,800
02 Apr 201810.4010.4210.2810.3510.356,760,900
29 Mar 201810.3510.4510.3510.4310.438,216,100
28 Mar 201810.3110.3710.2210.3110.319,190,600
28 Mar 20180.3 Dividend
27 Mar 201810.5510.6610.4810.6010.3010,685,200
26 Mar 201810.5610.6310.4910.5710.277,515,700
23 Mar 201810.5710.6910.4810.4910.199,268,700
22 Mar 201810.5010.7210.4810.5510.2511,149,800
21 Mar 201810.5010.5510.4510.5410.245,979,200
20 Mar 201810.5010.5710.4710.5010.207,501,500
19 Mar 201810.6210.6210.3810.4910.197,218,800
16 Mar 201810.5210.6510.4910.6210.328,058,300
15 Mar 201810.5410.5510.3910.4910.195,521,600
14 Mar 201810.6010.6910.5310.5310.239,284,100
13 Mar 201810.5210.6010.5110.5710.275,193,200
12 Mar 201810.3510.5510.3410.4810.188,100,200
09 Mar 201810.3410.3710.2410.3410.054,627,400
08 Mar 201810.2710.3610.2610.3210.036,644,500
07 Mar 201810.2510.3710.2510.279.987,516,700
06 Mar 201810.2610.3010.1510.269.977,088,600
05 Mar 201810.1010.2810.1010.169.875,757,900
02 Mar 201810.0710.1310.0210.129.836,836,200
01 Mar 201810.0610.1410.0010.089.798,032,600
28 Feb 201810.1610.2310.0310.039.7512,221,300
27 Feb 201810.4510.4510.1510.159.868,267,400
26 Feb 201810.4310.5010.3510.4110.125,138,200
23 Feb 201810.2410.4110.2210.3810.096,022,100
22 Feb 201810.1910.3010.1410.189.896,844,500
21 Feb 201810.4010.4610.1610.169.8711,385,000
20 Feb 201810.6110.6810.3310.3710.0810,323,800
16 Feb 201810.6210.7410.5610.6810.387,605,100
15 Feb 201810.4910.6510.4510.6410.349,594,800
14 Feb 201810.4210.4610.3410.3810.096,802,200
13 Feb 201810.3510.4910.2910.4510.157,512,700
12 Feb 201810.2310.3210.1610.3010.017,543,500
09 Feb 201810.1510.2510.0310.219.9210,011,500
08 Feb 201810.2310.3410.1110.119.8213,128,800
07 Feb 201810.3310.4910.2110.219.9211,110,800
06 Feb 201810.1710.4910.1010.3210.0318,259,800
05 Feb 201810.3210.3810.0510.239.9417,641,200
02 Feb 201810.4810.5210.3410.3610.079,728,600
01 Feb 201810.5110.7510.4810.5010.2013,061,400
31 Jan 201810.6710.7010.4110.5410.2415,577,400
30 Jan 201810.4410.6310.3810.6010.3012,086,000
29 Jan 201810.8810.8810.4710.5010.2021,723,800
26 Jan 201811.0411.0510.8510.9110.6011,572,000
25 Jan 201811.1011.1210.9511.0210.7115,844,300
24 Jan 201811.2411.2511.1111.1110.806,211,800
23 Jan 201811.1711.2711.1611.2210.905,735,400
22 Jan 201811.2311.2411.1511.1710.857,443,600
19 Jan 201811.0711.2011.0211.1910.877,404,500
18 Jan 201811.1911.2111.0611.0810.778,197,500
17 Jan 201811.1811.2611.1711.2110.897,289,800
16 Jan 201811.3111.3811.1611.1810.8610,508,600
12 Jan 201811.4411.4511.2611.3010.987,651,300
11 Jan 201811.3911.4411.2711.4411.127,330,200
10 Jan 201811.5011.5111.2411.3711.0512,885,000
09 Jan 201811.6111.6411.5011.5111.185,613,100
08 Jan 201811.5711.6611.5411.6111.286,758,400
05 Jan 201811.4911.5911.4411.5711.246,441,200
04 Jan 201811.4711.5411.4311.4611.148,253,300
03 Jan 201811.6911.7711.4311.4711.1510,379,800
02 Jan 201811.8911.9211.5811.6711.3413,855,300
29 Dec 201711.9912.0011.8511.8911.555,920,100
28 Dec 201711.8112.0211.7712.0211.688,490,300
28 Dec 20170.3 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes