UK markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.82+0.07 (+1.04%)
At close: 04:00PM EDT
6.83 +0.01 (+0.15%)
After hours: 07:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20226.766.846.756.826.8214,406,800
11 Aug 20226.756.796.726.756.7518,372,600
10 Aug 20226.676.756.656.696.6927,408,200
09 Aug 20226.626.646.576.646.6414,694,900
08 Aug 20226.606.696.586.626.6219,532,800
05 Aug 20226.596.626.516.556.5518,742,400
04 Aug 20226.666.666.606.626.6245,480,600
03 Aug 20226.646.676.636.646.6436,165,800
02 Aug 20226.626.656.596.616.61126,195,000
01 Aug 20226.886.956.816.906.9028,620,700
29 Jul 20226.896.996.846.886.8839,396,000
28 Jul 20226.576.816.486.796.7950,073,300
27 Jul 20226.436.566.436.556.5524,047,600
26 Jul 20226.406.476.386.416.4126,066,400
25 Jul 20226.446.486.416.486.4816,364,600
22 Jul 20226.476.526.386.446.4416,671,000
21 Jul 20226.346.476.326.476.4717,024,000
20 Jul 20226.346.436.326.406.4020,995,600
19 Jul 20226.206.366.196.356.3520,283,000
18 Jul 20226.186.216.016.176.1719,687,300
15 Jul 20226.106.205.996.176.1724,101,200
14 Jul 20226.106.116.016.046.0422,135,200
13 Jul 20226.026.205.996.176.1723,385,600
12 Jul 20226.066.156.026.086.0821,714,900
11 Jul 20226.106.116.056.066.0613,305,900
08 Jul 20226.146.176.086.126.1227,262,600
07 Jul 20226.106.216.086.146.1418,439,500
06 Jul 20226.176.236.036.076.0721,654,600
05 Jul 20226.006.215.976.206.2035,977,100
01 Jul 20225.896.145.886.086.0833,133,500
30 Jun 20225.805.985.785.915.9130,509,000
29 Jun 20225.955.985.855.905.9029,669,700
29 Jun 20220.22 Dividend
28 Jun 20226.286.336.176.195.9738,167,600
27 Jun 20226.336.386.216.276.0534,588,900
24 Jun 20226.156.336.136.336.1140,397,800
23 Jun 20226.036.115.996.115.8928,627,300
22 Jun 20225.896.035.866.015.8032,354,700
21 Jun 20225.926.015.875.955.7442,096,100
17 Jun 20225.515.735.455.715.5161,222,300
16 Jun 20225.685.685.465.485.2954,616,300
15 Jun 20225.885.945.645.805.5960,940,600
14 Jun 20226.056.075.895.925.7144,337,300
13 Jun 20226.436.446.026.025.8153,620,200
10 Jun 20226.616.636.456.536.3030,905,100
09 Jun 20226.666.766.626.656.4138,569,900
08 Jun 20226.666.686.546.596.3622,058,800
07 Jun 20226.616.696.596.696.4521,555,400
06 Jun 20226.666.686.606.616.3819,372,800
03 Jun 20226.636.686.576.626.3824,340,900
02 Jun 20226.606.656.546.656.4126,272,000
01 Jun 20226.636.656.486.606.3729,410,000
31 May 20226.616.646.556.616.3870,975,800
27 May 20226.536.656.506.646.4026,205,700
26 May 20226.426.556.426.506.2724,992,800
25 May 20226.416.466.336.386.1539,233,000
24 May 20226.446.456.316.456.2231,362,700
23 May 20226.326.466.316.446.2148,813,300
20 May 20226.366.366.186.326.1049,709,000
19 May 20226.326.416.276.276.0561,156,100
18 May 20226.436.476.366.366.1357,809,800
17 May 20226.456.526.436.456.22115,844,400
16 May 20226.756.786.646.696.4524,282,000
13 May 20226.586.746.556.736.4927,560,200
12 May 20226.506.576.396.546.3138,275,200
11 May 20226.616.706.526.536.3027,573,500
10 May 20226.666.756.506.626.3831,466,200
09 May 20226.686.726.546.596.3631,094,900
06 May 20226.686.796.626.776.5339,184,300
05 May 20226.716.776.606.686.4430,901,500
04 May 20226.646.766.586.766.5228,374,800
03 May 20226.536.676.496.646.4035,333,100
02 May 20226.426.526.366.516.2834,910,000
29 Apr 20226.626.666.426.426.1938,475,100
28 Apr 20226.416.666.326.626.3833,041,400
27 Apr 20226.346.436.326.336.1132,598,300
26 Apr 20226.526.586.326.336.1130,174,200
25 Apr 20226.506.556.326.536.3040,901,700
22 Apr 20226.666.666.516.526.2926,973,500
21 Apr 20226.746.806.656.676.4320,465,600
20 Apr 20226.556.756.556.716.4719,196,700
19 Apr 20226.776.776.536.556.3229,194,100
18 Apr 20226.756.796.696.736.4917,071,900
14 Apr 20226.806.866.736.776.5315,423,000
13 Apr 20226.766.806.736.796.5512,219,000
12 Apr 20226.726.856.726.766.5220,124,800
11 Apr 20226.726.846.706.716.4716,146,500
08 Apr 20226.706.806.646.756.5115,344,300
07 Apr 20226.706.766.606.696.4521,508,900
06 Apr 20226.806.826.676.716.4723,111,700
05 Apr 20227.027.086.856.856.6124,174,700
04 Apr 20227.037.056.917.036.7821,135,100
01 Apr 20227.047.076.957.066.8127,683,900
31 Mar 20227.087.107.007.046.7923,476,100
30 Mar 20227.197.197.077.096.8431,113,300
30 Mar 20220.22 Dividend
29 Mar 20227.377.477.377.436.9537,561,300
28 Mar 20227.297.337.207.326.8520,009,400
25 Mar 20227.227.287.217.276.8025,880,700
24 Mar 20227.197.227.167.216.7514,679,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...