UK markets close in 1 hour 56 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.94+0.01 (+0.06%)
As of 09:34AM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202318.4717.9817.9017.9317.93114,971
06 Dec 202318.4718.5317.9117.9317.934,365,100
05 Dec 202318.5318.6018.3118.3618.363,555,800
04 Dec 202318.4118.5518.3018.5318.535,667,700
01 Dec 202318.0718.5117.9718.5018.506,048,200
30 Nov 202318.1518.1717.9418.0718.078,180,200
29 Nov 202317.8418.2317.8318.1018.104,434,700
28 Nov 202317.4017.7517.2317.6917.693,791,300
27 Nov 202317.5217.5517.3017.4417.443,466,600
24 Nov 202317.6717.7717.5017.5517.551,653,200
22 Nov 202317.8517.9017.6117.7117.713,377,200
21 Nov 202317.7317.8417.6817.7317.735,085,400
20 Nov 202317.8117.8817.6617.7717.773,437,300
17 Nov 202317.8717.9917.6817.8117.813,157,600
16 Nov 202317.8317.9617.6217.7517.752,849,600
15 Nov 202317.7017.8517.5817.8317.833,563,800
14 Nov 202317.7517.9517.6417.7017.705,743,000
13 Nov 202316.8917.1416.7617.1217.123,339,200
10 Nov 202317.0217.0816.9017.0117.014,214,300
09 Nov 202317.4417.5716.8216.8616.863,983,000
08 Nov 202317.3017.4517.1217.3917.394,079,600
07 Nov 202317.0617.3516.8917.3517.354,480,300
06 Nov 202317.1817.2016.9117.0617.064,572,400
03 Nov 202317.3517.5817.1517.1817.186,790,000
02 Nov 202316.6017.0916.5616.9016.906,847,300
01 Nov 202315.5916.2715.4316.2516.257,687,600
31 Oct 202315.3115.7515.2515.6115.617,856,200
30 Oct 202314.8415.2014.5215.0715.077,457,900
27 Oct 202315.1715.3814.6914.7314.738,054,800
26 Oct 202315.2115.7815.0215.0715.079,853,300
25 Oct 202315.4815.6615.0015.0715.0710,385,400
24 Oct 202315.7015.8415.4615.6715.677,403,000
23 Oct 202316.1016.2115.8216.0916.095,003,000
20 Oct 202316.3016.5116.2216.2416.245,031,700
19 Oct 202316.9817.0116.2916.3416.346,540,600
18 Oct 202317.4817.4817.0017.0317.035,023,300
17 Oct 202317.5417.7417.4117.5817.584,404,400
16 Oct 202317.5817.7817.3617.7417.744,857,900
13 Oct 202317.8817.9017.4517.5317.533,910,000
12 Oct 202318.0418.0517.6117.7817.783,762,400
11 Oct 202318.0518.1517.9718.0918.093,335,200
10 Oct 202318.0218.1917.9117.9817.985,874,300
09 Oct 202317.5518.1217.5518.0718.073,534,800
06 Oct 202317.5717.9217.5517.7217.725,272,300
05 Oct 202317.4417.8917.3717.8417.845,081,200
04 Oct 202317.9517.9617.2517.4817.487,467,700
03 Oct 202318.1718.2017.6117.8717.877,094,800
02 Oct 202318.7118.7118.1518.3218.325,487,100
29 Sept 202318.8819.1818.8118.8118.814,519,300
28 Sept 202318.6018.8318.3218.7418.744,876,300
28 Sept 20230.65 Dividend
27 Sept 202319.4219.5619.1819.2118.565,997,600
26 Sept 202319.6219.6819.3019.3118.664,994,900
25 Sept 202319.7419.9219.7019.7219.053,327,300
22 Sept 202319.7920.0119.7619.8819.213,204,100
21 Sept 202320.4420.4419.7419.7419.074,037,000
20 Sept 202320.8020.8220.5120.5319.843,198,700
19 Sept 202320.6921.0720.6320.6819.984,186,600
18 Sept 202320.9520.9720.6420.6619.965,368,900
15 Sept 202320.5020.6120.4120.5719.876,275,000
14 Sept 202320.4920.7220.4120.5919.893,941,700
13 Sept 202320.1520.4319.9920.3519.663,150,000
12 Sept 202320.1820.2620.0720.0719.392,500,000
11 Sept 202319.9720.2219.8620.1719.492,228,000
08 Sept 202319.8319.9919.7619.8919.222,094,800
07 Sept 202319.8119.9019.6319.7519.084,030,500
06 Sept 202320.0120.0919.7819.8919.222,934,000
05 Sept 202320.2820.3020.0320.0919.412,816,600
01 Sept 202320.3720.5520.3320.3619.672,474,100
31 Aug 202320.3020.4620.2420.2719.584,789,500
30 Aug 202320.4920.4920.1720.2619.572,617,700
29 Aug 202320.2820.4820.1120.4819.793,135,100
28 Aug 202319.8420.2919.8020.2619.573,001,100
25 Aug 202319.7719.8819.5119.7119.042,206,800
24 Aug 202319.4919.7719.4619.6618.992,544,200
23 Aug 202319.0019.5518.9719.5518.893,071,000
22 Aug 202319.2519.2718.9318.9318.293,232,900
21 Aug 202319.0819.1418.8619.0918.443,432,100
18 Aug 202319.0019.1818.8819.1018.452,857,100
17 Aug 202319.1819.3419.0019.0818.433,408,000
16 Aug 202319.2519.3419.1719.1718.522,966,900
15 Aug 202319.2719.3619.1119.3018.654,100,900
14 Aug 202319.8019.8019.2819.4118.755,013,500
11 Aug 202319.9520.0019.7719.8719.202,449,800
10 Aug 202320.0520.1319.8520.0019.322,902,100
09 Aug 202320.0120.0919.8119.9719.293,039,500
08 Aug 202319.7920.0719.6420.0319.352,313,900
07 Aug 202319.8820.0019.7719.9619.282,361,200
04 Aug 202319.5019.9619.4919.8319.163,721,100
03 Aug 202319.7319.7319.3019.4418.785,819,500
02 Aug 202319.8919.9619.6719.8619.193,649,700
01 Aug 202319.9520.3019.9420.0219.344,211,100
31 Jul 202320.4020.5520.0020.0919.415,212,200
28 Jul 202320.2920.4119.9720.3519.663,539,100
27 Jul 202320.8621.0520.0220.0719.395,922,800
26 Jul 202320.6220.8620.6020.8020.104,175,400
25 Jul 202320.3420.7520.3020.5819.883,726,800
24 Jul 202320.1020.4520.0820.3419.653,022,900
21 Jul 202320.2520.3119.9920.0919.412,767,400
20 Jul 202320.5020.5720.1420.1919.514,092,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...