NLY - Annaly Capital Management, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 201810.4010.4610.2010.3010.306,314,688
20 Feb 201810.6110.6810.3310.3710.3710,320,600
16 Feb 201810.6210.7410.5610.6810.687,605,100
15 Feb 201810.4910.6510.4510.6410.649,594,800
14 Feb 201810.4210.4610.3410.3810.386,802,200
13 Feb 201810.3510.4910.2910.4510.457,512,700
12 Feb 201810.2310.3210.1610.3010.307,543,500
09 Feb 201810.1510.2510.0310.2110.2110,011,500
08 Feb 201810.2310.3410.1110.1110.1113,128,800
07 Feb 201810.3310.4910.2110.2110.2111,110,800
06 Feb 201810.1710.4910.1010.3210.3218,259,800
05 Feb 201810.3210.3810.0510.2310.2317,641,200
02 Feb 201810.4810.5210.3410.3610.369,728,600
01 Feb 201810.5110.7510.4810.5010.5013,061,400
31 Jan 201810.6710.7010.4110.5410.5415,577,400
30 Jan 201810.4410.6310.3810.6010.6012,086,000
29 Jan 201810.8810.8810.4710.5010.5021,723,800
26 Jan 201811.0411.0510.8510.9110.9111,572,000
25 Jan 201811.1011.1210.9511.0211.0215,844,300
24 Jan 201811.2411.2511.1111.1111.116,211,800
23 Jan 201811.1711.2711.1611.2211.225,735,400
22 Jan 201811.2311.2411.1511.1711.177,443,600
19 Jan 201811.0711.2011.0211.1911.197,404,500
18 Jan 201811.1911.2111.0611.0811.088,197,500
17 Jan 201811.1811.2611.1711.2111.217,289,800
16 Jan 201811.3111.3811.1611.1811.1810,508,600
12 Jan 201811.4411.4511.2611.3011.307,651,300
11 Jan 201811.3911.4411.2711.4411.447,330,200
10 Jan 201811.5011.5111.2411.3711.3712,885,000
09 Jan 201811.6111.6411.5011.5111.515,613,100
08 Jan 201811.5711.6611.5411.6111.616,758,400
05 Jan 201811.4911.5911.4411.5711.576,441,200
04 Jan 201811.4711.5411.4311.4611.468,253,300
03 Jan 201811.6911.7711.4311.4711.4710,379,800
02 Jan 201811.8911.9211.5811.6711.6713,855,300
29 Dec 201711.9912.0011.8511.8911.895,920,100
28 Dec 201711.8112.0211.7712.0212.028,490,300
28 Dec 20170.3 Dividend
27 Dec 201712.0912.1312.0312.1011.806,169,800
26 Dec 201712.0612.1112.0312.0811.783,769,500
22 Dec 201712.0712.0712.0012.0511.754,462,500
21 Dec 201711.9712.1011.9312.0511.756,946,200
20 Dec 201711.9112.0011.8511.9311.637,824,300
19 Dec 201712.1912.2211.8511.8511.5612,547,600
18 Dec 201712.2612.3712.1612.1811.887,078,900
15 Dec 201712.2012.2512.1612.2411.9414,837,600
14 Dec 201712.1312.2012.1112.1611.865,849,200
13 Dec 201712.0312.2112.0112.1211.829,736,500
12 Dec 201711.9712.0611.9512.0611.765,662,400
11 Dec 201711.9711.9911.9211.9911.696,570,900
08 Dec 201711.8812.0111.8411.9111.617,280,300
07 Dec 201711.9312.0011.8911.9911.698,181,000
06 Dec 201711.9611.9911.8711.9511.657,629,100
05 Dec 201711.9812.0111.8911.9711.678,242,700
04 Dec 201711.8512.0011.8011.9911.6912,074,000
01 Dec 201711.7111.8011.6011.8011.519,941,600
30 Nov 201711.7611.8211.5611.6711.3813,317,000
29 Nov 201711.8011.8511.7111.7711.485,719,600
28 Nov 201711.7411.8211.7011.8011.515,097,100
27 Nov 201711.7911.8311.7111.7611.475,452,500
24 Nov 201711.9011.9211.7611.7911.503,562,300
22 Nov 201711.8011.9011.7711.8811.595,890,200
21 Nov 201711.7611.8511.7011.8211.538,236,900
20 Nov 201711.5011.7511.4911.7311.449,613,900
17 Nov 201711.4711.5211.4111.4911.2111,054,900
16 Nov 201711.4011.4811.3611.4711.198,072,600
15 Nov 201711.4811.5211.3611.3811.108,304,200
14 Nov 201711.4011.5111.3711.4911.218,591,500
13 Nov 201711.2111.4211.2011.3811.109,061,100
10 Nov 201711.2511.3411.1911.2410.969,526,900
09 Nov 201711.3111.4011.2211.2410.968,082,700
08 Nov 201711.2611.3811.2511.3211.047,926,400
07 Nov 201711.0811.2810.9711.2410.9614,201,200
06 Nov 201711.2011.2111.0111.0410.7713,707,600
03 Nov 201711.2711.3211.2111.2310.958,432,600
02 Nov 201711.5411.5911.2511.2911.0112,421,500
01 Nov 201711.5011.6011.4711.5211.239,242,100
31 Oct 201711.5711.6511.4511.4611.188,833,700
30 Oct 201711.5911.6911.4711.5611.279,902,000
27 Oct 201711.5011.6611.3411.6111.3213,489,500
26 Oct 201711.8511.9011.4711.5011.2120,245,700
25 Oct 201712.0412.0511.7211.8411.5513,494,600
24 Oct 201712.1112.1612.0212.0411.748,194,800
23 Oct 201712.2612.2812.0512.0911.7910,912,000
20 Oct 201712.3912.4012.1912.2911.9914,261,900
19 Oct 201712.3012.3812.2612.3712.067,249,800
18 Oct 201712.3312.3912.2912.3112.009,410,800
17 Oct 201712.3012.3512.2712.3212.017,031,900
16 Oct 201712.2412.3312.2312.2611.968,468,600
13 Oct 201712.1912.2412.1612.2211.926,587,100
12 Oct 201712.0712.1712.0712.1711.8713,155,800
11 Oct 201712.0812.1512.0612.0611.7613,410,600
10 Oct 201712.1512.1612.0412.0611.7623,242,900
09 Oct 201712.1512.1912.1312.1311.8315,211,100
06 Oct 201712.0612.1412.0412.1211.8248,909,200
05 Oct 201712.3412.4312.3312.3812.077,314,100
04 Oct 201712.3112.3412.2312.3312.024,781,900
03 Oct 201712.2612.3412.2512.3112.004,403,000
02 Oct 201712.2112.3112.1712.2811.986,242,300
29 Sep 201712.2112.2512.1312.1911.898,048,700
*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