New Zealand markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.45+0.13 (+0.64%)
At close: 04:00PM EDT
20.55 +0.10 (+0.49%)
Pre-market: 06:54AM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202420.4520.5020.3520.4520.456,873,400
12 Sept 202420.2320.3820.1720.3220.324,593,600
11 Sept 202420.2320.2720.0320.2220.223,647,300
10 Sept 202420.2720.3820.2320.3020.306,391,100
09 Sept 202420.2120.3220.1620.2220.226,179,000
06 Sept 202420.2120.2720.0120.1720.176,412,300
05 Sept 202420.0920.2120.0420.1420.146,714,400
04 Sept 202420.1020.1519.9320.0020.003,320,400
03 Sept 202420.1020.2020.0520.1020.103,917,300
30 Aug 202420.1420.2520.0320.1620.165,649,800
29 Aug 202420.0320.1119.9420.0520.053,564,400
28 Aug 202419.9720.0719.8419.9919.994,100,500
27 Aug 202420.0420.1519.9419.9519.953,245,700
26 Aug 202420.1120.3120.1020.1320.134,187,400
23 Aug 202420.0020.1719.9220.0120.013,746,500
22 Aug 202420.1020.1519.8619.8819.882,381,600
21 Aug 202420.2020.2220.0120.0620.063,788,700
20 Aug 202420.2320.3120.0820.1520.153,451,500
19 Aug 202420.1620.3120.1620.3120.315,011,400
16 Aug 202419.9020.1419.9020.1120.114,671,900
15 Aug 202420.0620.0619.8419.9619.963,886,800
14 Aug 202419.8719.9019.7319.8819.882,749,400
13 Aug 202419.8719.9319.8019.8319.833,470,700
12 Aug 202419.9820.0219.7119.7419.742,525,200
09 Aug 202420.0420.0619.8920.0220.022,953,700
08 Aug 202419.8920.0719.7820.0220.023,797,100
07 Aug 202419.9820.1319.7219.7419.745,258,600
06 Aug 202419.3519.8919.2619.7619.765,125,900
05 Aug 202418.9819.5318.7919.2319.236,299,100
02 Aug 202419.6719.8419.4819.7619.764,416,100
01 Aug 202419.9920.0719.6819.8819.883,588,900
31 Jul 202420.4720.4719.8719.9119.916,162,100
30 Jul 202420.0620.1620.0120.1120.115,412,900
29 Jul 202419.9520.1519.9219.9719.973,223,400
26 Jul 202419.9319.9319.6319.8619.862,894,800
25 Jul 202419.8020.0019.5719.6419.644,777,500
24 Jul 202420.1420.3419.8619.9019.904,464,900
23 Jul 202420.0920.3720.0720.3220.323,309,800
22 Jul 202420.0820.2820.0320.2220.224,350,000
19 Jul 202420.1220.2319.9220.0720.073,678,100
18 Jul 202420.3620.6420.0920.1420.143,428,300
17 Jul 202420.6120.8220.4220.4220.423,922,600
16 Jul 202420.4520.7720.4220.7320.733,813,400
15 Jul 202420.3820.5920.2820.3820.385,062,200
12 Jul 202420.0020.5119.9920.4220.427,193,500
11 Jul 202419.6319.9419.6019.9319.934,710,600
10 Jul 202419.1119.4019.0519.3819.383,389,200
09 Jul 202418.9919.0618.8219.0219.022,951,400
08 Jul 202419.0519.1118.9818.9918.992,527,400
05 Jul 202418.9519.0218.8719.0119.013,091,200
03 Jul 202418.9819.0918.8618.9518.952,507,000
02 Jul 202418.6619.0118.6518.9518.953,558,100
01 Jul 202419.0519.0518.5618.6618.666,265,500
28 Jun 202419.1919.2118.9419.0619.068,911,100
28 Jun 20240.65 Dividend
27 Jun 202419.9620.0019.6119.6819.035,679,200
26 Jun 202420.0120.0519.8619.9219.263,813,000
25 Jun 202420.1720.1720.0220.0519.394,060,000
24 Jun 202420.0220.2119.9920.1719.503,125,300
21 Jun 202419.9920.0419.9119.9919.337,980,100
20 Jun 202419.9020.0719.8919.9419.282,884,700
18 Jun 202420.0920.1719.9019.9219.263,200,300
17 Jun 202420.1020.2019.9720.1119.453,268,200
14 Jun 202420.0120.2319.9520.2219.552,091,700
13 Jun 202419.8520.1719.8120.1519.482,729,000
12 Jun 202419.9520.0919.8119.8819.223,716,800
11 Jun 202419.6019.6519.3519.4518.813,360,400
10 Jun 202419.5919.7619.5119.6519.002,184,500
07 Jun 202419.6519.8419.6319.7419.092,535,900
06 Jun 202419.9720.0519.8619.9119.252,480,500
05 Jun 202419.8220.0519.6919.9919.332,518,000
04 Jun 202419.8019.9219.7219.7819.132,804,500
03 Jun 202419.8219.9219.6919.9219.262,501,800
31 May 202419.4719.7119.4319.7019.054,549,500
30 May 202419.3219.4419.3119.4418.802,712,300
29 May 202419.1119.2319.0219.2218.592,985,800
28 May 202419.5119.6119.3219.3418.702,421,700
24 May 202419.4019.4919.3219.4818.842,151,100
23 May 202419.8919.9019.2819.3218.683,056,200
22 May 202420.1020.1419.8419.8919.232,508,900
21 May 202420.0920.2020.0620.1719.502,402,800
20 May 202420.3620.3920.1020.1219.463,035,000
17 May 202420.3720.3920.2720.3519.681,878,200
16 May 202420.3320.4220.2620.3219.652,444,800
15 May 202420.4120.5320.2820.3919.722,927,200
14 May 202420.0420.1820.0320.1619.493,291,400
13 May 202420.0020.1319.8819.9419.282,398,900
10 May 202419.9019.9819.8619.9719.312,251,400
09 May 202419.6719.8619.6719.8419.182,192,500
08 May 202419.5019.7719.4919.6819.032,271,400
07 May 202419.7019.8319.5719.6418.994,168,400
06 May 202419.5119.6419.4819.6218.972,868,800
03 May 202419.4019.5619.2219.3518.713,084,300
02 May 202419.1219.1718.9219.0718.443,281,900
01 May 202418.7219.2518.7218.9718.343,296,400
30 Apr 202419.0819.0918.7218.7418.124,829,100
29 Apr 202418.9719.2318.9219.0918.464,245,600
26 Apr 202418.7719.0818.7318.8818.264,947,400
25 Apr 202418.6018.8618.5018.6918.075,687,600
24 Apr 202418.5018.6318.3318.5817.972,963,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...