NYSE - Nasdaq Real Time Price USD

Annaly Capital Management, Inc. (NLY)

Compare
18.73
+0.34
+(1.85%)
At close: January 15 at 4:00:02 PM EST
18.69
-0.04
(-0.21%)
After hours: 7:58:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202518.8418.8418.5118.7318.735,032,600
Jan 14, 202518.1418.4018.1418.3918.395,464,000
Jan 13, 202518.1118.1617.7618.1218.129,419,300
Jan 10, 202518.2818.3618.1118.1418.147,025,400
Jan 8, 202518.5018.5418.3018.5118.516,697,100
Jan 7, 202518.8218.9318.5818.6418.644,664,100
Jan 6, 202519.0019.0218.7818.8018.805,134,900
Jan 3, 202518.4419.0418.4118.9818.988,362,400
Jan 2, 202518.3418.4918.2018.3818.388,928,800
Dec 31, 2024 0.65 Dividend
Dec 31, 202418.1518.3318.0318.3018.309,481,600
Dec 30, 202418.9218.9218.6218.7118.068,627,400
Dec 27, 202418.9719.1418.8818.9418.286,115,600
Dec 26, 202419.0519.1218.9518.9818.326,956,400
Dec 24, 202418.9819.1418.9319.1418.483,395,700
Dec 23, 202419.0219.1218.7818.9418.288,299,700
Dec 20, 202418.8119.3218.8119.0218.3629,168,700
Dec 19, 202418.9719.2518.7718.7718.128,324,900
Dec 18, 202419.5119.6718.8418.8418.198,979,000
Dec 17, 202419.7019.8519.4719.4818.807,548,200
Dec 16, 202419.7720.0019.7319.7619.077,164,700
Dec 13, 202419.7019.8619.6619.7819.095,760,200
Dec 12, 202419.7119.9119.6519.7619.074,851,700
Dec 11, 202419.8619.9419.6819.7619.074,796,900
Dec 10, 202419.8620.1019.7619.8119.125,700,800
Dec 9, 202419.7620.1019.7619.8919.205,458,000
Dec 6, 202419.7019.8819.7019.8419.155,258,100
Dec 5, 202419.6019.7519.5819.6018.923,548,300
Dec 4, 202419.7519.7719.6119.6318.953,334,100
Dec 3, 202419.9820.0219.7119.7419.053,297,200
Dec 2, 202419.8819.9819.7119.9219.236,553,100
Nov 29, 202419.8520.0119.8519.9319.243,873,200
Nov 27, 202419.7719.9919.7719.8219.134,821,800
Nov 26, 202419.8719.9019.5919.7119.036,818,600
Nov 25, 202419.9420.0519.8619.8919.2012,983,600
Nov 22, 202419.7819.9519.7519.8119.125,763,500
Nov 21, 202419.5019.8119.4819.7819.094,359,100
Nov 20, 202419.7019.7219.3619.4718.795,485,700
Nov 19, 202419.6319.8919.6219.7519.065,047,400
Nov 18, 202419.6219.8019.5119.7219.035,327,500
Nov 15, 202419.5019.7219.4519.6919.014,679,400
Nov 14, 202419.6619.7519.5419.5918.913,397,300
Nov 13, 202419.6019.7319.5319.6218.944,191,900
Nov 12, 202419.7019.7419.4219.4818.804,268,000
Nov 11, 202419.8819.9619.7619.8319.145,708,900
Nov 8, 202419.5420.0319.5119.8319.148,655,100
Nov 7, 202419.1419.4819.1119.4718.797,158,300
Nov 6, 202419.1619.3418.6119.0518.3910,051,100
Nov 5, 202419.0419.2919.0119.2718.602,940,100
Nov 4, 202419.0419.1318.9619.0418.384,871,100
Nov 1, 202419.2019.2818.9218.9618.306,430,400
Oct 31, 202419.3419.4319.0119.0118.3510,047,300
Oct 30, 202419.2319.3819.1919.3318.668,423,800
Oct 29, 202419.1219.2418.7219.1818.518,075,400
Oct 28, 202419.5419.5519.1119.1818.517,585,000
Oct 25, 202419.7719.8919.4619.4918.815,521,700
Oct 24, 202419.4919.7319.3519.7019.026,302,400
Oct 23, 202419.5719.7319.4619.5518.875,863,700
Oct 22, 202419.8219.8619.5419.6418.964,542,200
Oct 21, 202420.2320.2919.8519.8619.174,562,700
Oct 18, 202420.2020.3720.1820.2819.584,021,000
Oct 17, 202420.1720.2120.1020.1519.453,336,700
Oct 16, 202420.0820.2020.0320.1619.463,658,000
Oct 15, 202419.7820.0719.7819.9619.274,392,000
Oct 14, 202419.6019.8019.5419.7719.083,886,200
Oct 11, 202419.8519.8719.6019.6318.954,391,500
Oct 10, 202419.6019.8219.5119.8219.133,972,000
Oct 9, 202419.6619.8019.6019.6718.994,330,200
Oct 8, 202419.4619.6819.3819.6718.994,596,500
Oct 7, 202419.5919.6319.2719.3618.694,707,600
Oct 4, 202419.6719.7419.4519.6318.955,815,900
Oct 3, 202419.5519.7019.2919.6718.997,448,700
Oct 2, 202419.5819.7019.5419.5918.914,481,000
Oct 1, 202420.0520.0519.5619.6518.979,276,000
Sep 30, 2024 0.65 Dividend
Sep 30, 202419.9720.1019.8620.0719.379,345,600
Sep 27, 202420.6220.7020.4320.6619.316,576,300
Sep 26, 202420.5020.5120.2620.4019.076,879,900
Sep 25, 202420.4520.5120.3020.3018.988,283,300
Sep 24, 202420.3720.6520.3720.5719.237,178,100
Sep 23, 202420.8020.8520.2520.3118.9910,237,300
Sep 20, 202420.9021.0320.8220.8819.528,585,900
Sep 19, 202421.0921.1120.7820.8019.457,406,000
Sep 18, 202420.7420.9920.5820.8219.467,402,700
Sep 17, 202420.8820.9220.6720.7119.366,304,100
Sep 16, 202420.5020.8720.4220.8419.487,206,300
Sep 13, 202420.4520.5020.3520.4519.126,877,700
Sep 12, 202420.2320.3820.1720.3219.004,593,600
Sep 11, 202420.2320.2720.0320.2218.903,647,300
Sep 10, 202420.2720.3820.2320.3018.986,391,100
Sep 9, 202420.2120.3220.1620.2218.906,179,000
Sep 6, 202420.2120.2720.0120.1718.866,412,300
Sep 5, 202420.0920.2120.0420.1418.836,714,400
Sep 4, 202420.1020.1519.9320.0018.703,320,400
Sep 3, 202420.1020.2020.0520.1018.793,917,300
Aug 30, 202420.1420.2520.0320.1618.855,649,800
Aug 29, 202420.0320.1119.9420.0518.743,564,400
Aug 28, 202419.9720.0719.8419.9918.694,100,500
Aug 27, 202420.0420.1519.9419.9518.653,245,700
Aug 26, 202420.1120.3120.1020.1318.824,187,400
Aug 23, 202420.0020.1719.9220.0118.713,746,500
Aug 22, 202420.1020.1519.8619.8818.592,381,600
Aug 21, 202420.2020.2220.0120.0618.753,788,700
Aug 20, 202420.2320.3120.0820.1518.843,451,500
Aug 19, 202420.1620.3120.1620.3118.995,011,400
Aug 16, 202419.9020.1419.9020.1118.804,671,900
Aug 15, 202420.0620.0619.8419.9618.663,886,800
Aug 14, 202419.8719.9019.7319.8818.592,749,400
Aug 13, 202419.8719.9319.8019.8318.543,470,700
Aug 12, 202419.9820.0219.7119.7418.452,525,200
Aug 9, 202420.0420.0619.8920.0218.722,953,700
Aug 8, 202419.8920.0719.7820.0218.723,797,100
Aug 7, 202419.9820.1319.7219.7418.455,258,600
Aug 6, 202419.3519.8919.2619.7618.475,125,900
Aug 5, 202418.9819.5318.7919.2317.986,299,100
Aug 2, 202419.6719.8419.4819.7618.474,416,100
Aug 1, 202419.9920.0719.6819.8818.593,588,900
Jul 31, 202420.4720.4719.8719.9118.616,162,100
Jul 30, 202420.0620.1620.0120.1118.805,412,900
Jul 29, 202419.9520.1519.9219.9718.673,223,400
Jul 26, 202419.9319.9319.6319.8618.572,894,800
Jul 25, 202419.8020.0019.5719.6418.364,777,500
Jul 24, 202420.1420.3419.8619.9018.604,464,900
Jul 23, 202420.0920.3720.0720.3219.003,309,800
Jul 22, 202420.0820.2820.0320.2218.904,350,000
Jul 19, 202420.1220.2319.9220.0718.763,678,100
Jul 18, 202420.3620.6420.0920.1418.833,428,300
Jul 17, 202420.6120.8220.4220.4219.093,922,600
Jul 16, 202420.4520.7720.4220.7319.383,813,400
Jul 15, 202420.3820.5920.2820.3819.055,062,200
Jul 12, 202420.0020.5119.9920.4219.097,193,500
Jul 11, 202419.6319.9419.6019.9318.634,710,600
Jul 10, 202419.1119.4019.0519.3818.123,389,200
Jul 9, 202418.9919.0618.8219.0217.782,951,400
Jul 8, 202419.0519.1118.9818.9917.752,527,400
Jul 5, 202418.9519.0218.8719.0117.773,091,200
Jul 3, 202418.9819.0918.8618.9517.722,507,000
Jul 2, 202418.6619.0118.6518.9517.723,558,100
Jul 1, 202419.0519.0518.5618.6617.456,265,500
Jun 28, 2024 0.65 Dividend
Jun 28, 202419.1919.2118.9419.0617.828,911,100
Jun 27, 202419.9620.0019.6119.6817.795,679,200
Jun 26, 202420.0120.0519.8619.9218.013,813,000
Jun 25, 202420.1720.1720.0220.0518.134,060,000
Jun 24, 202420.0220.2119.9920.1718.233,125,300
Jun 21, 202419.9920.0419.9119.9918.077,980,100
Jun 20, 202419.9020.0719.8919.9418.032,884,700
Jun 18, 202420.0920.1719.9019.9218.013,200,300
Jun 17, 202420.1020.2019.9720.1118.183,268,200
Jun 14, 202420.0120.2319.9520.2218.282,091,700
Jun 13, 202419.8520.1719.8120.1518.222,729,000
Jun 12, 202419.9520.0919.8119.8817.973,716,800
Jun 11, 202419.6019.6519.3519.4517.583,360,400
Jun 10, 202419.5919.7619.5119.6517.762,184,500
Jun 7, 202419.6519.8419.6319.7417.852,535,900
Jun 6, 202419.9720.0519.8619.9118.002,480,500
Jun 5, 202419.8220.0519.6919.9918.072,518,000
Jun 4, 202419.8019.9219.7219.7817.882,804,500
Jun 3, 202419.8219.9219.6919.9218.012,501,800
May 31, 202419.4719.7119.4319.7017.814,549,500
May 30, 202419.3219.4419.3119.4417.572,712,300
May 29, 202419.1119.2319.0219.2217.382,985,800
May 28, 202419.5119.6119.3219.3417.482,421,700
May 24, 202419.4019.4919.3219.4817.612,151,100
May 23, 202419.8919.9019.2819.3217.473,056,200
May 22, 202420.1020.1419.8419.8917.982,508,900
May 21, 202420.0920.2020.0620.1718.232,402,800
May 20, 202420.3620.3920.1020.1218.193,035,000
May 17, 202420.3720.3920.2720.3518.401,878,200
May 16, 202420.3320.4220.2620.3218.372,444,800
May 15, 202420.4120.5320.2820.3918.432,927,200
May 14, 202420.0420.1820.0320.1618.223,291,400
May 13, 202420.0020.1319.8819.9418.032,398,900
May 10, 202419.9019.9819.8619.9718.052,251,400
May 9, 202419.6719.8619.6719.8417.942,192,500
May 8, 202419.5019.7719.4919.6817.792,271,400
May 7, 202419.7019.8319.5719.6417.754,168,400
May 6, 202419.5119.6419.4819.6217.742,868,800
May 3, 202419.4019.5619.2219.3517.493,084,300
May 2, 202419.1219.1718.9219.0717.243,281,900
May 1, 202418.7219.2518.7218.9717.153,296,400
Apr 30, 202419.0819.0918.7218.7416.944,829,100
Apr 29, 202418.9719.2318.9219.0917.264,245,600
Apr 26, 202418.7719.0818.7318.8817.074,947,400
Apr 25, 202418.6018.8618.5018.6916.905,687,600
Apr 24, 202418.5018.6318.3318.5816.802,963,300
Apr 23, 202418.2818.7718.2118.6416.852,903,300
Apr 22, 202418.2918.4618.2218.3316.572,569,600
Apr 19, 202417.9818.2617.9818.2316.482,227,400
Apr 18, 202417.9618.1317.8917.9916.262,531,500
Apr 17, 202417.8418.0617.8217.8816.162,483,100
Apr 16, 202417.9718.0117.6717.7116.013,377,800
Apr 15, 202418.5118.6017.8418.0216.293,581,000
Apr 12, 202418.5018.6218.4118.4416.672,565,600
Apr 11, 202418.6818.7218.3618.5816.803,897,900
Apr 10, 202419.0019.0818.3318.5916.816,233,100
Apr 9, 202419.3819.4519.2719.4417.571,854,100
Apr 8, 202419.3019.3619.1119.3217.472,493,800
Apr 5, 202419.0719.2818.9719.2317.382,327,700
Apr 4, 202419.4519.5719.1919.2117.372,507,300
Apr 3, 202419.2519.3619.1519.2917.442,464,600
Apr 2, 202419.3619.5519.2819.3017.453,717,000
Apr 1, 202419.6519.6819.3119.4417.572,645,400
Mar 28, 202419.4119.7219.4019.6917.803,380,900
Mar 27, 2024 0.65 Dividend
Mar 27, 202419.1319.4419.0919.4417.573,280,200
Mar 26, 202420.1820.1819.7219.7317.254,832,400
Mar 25, 202420.0020.1719.9920.1217.592,998,900
Mar 22, 202420.0720.1319.9519.9617.452,902,300
Mar 21, 202419.9520.1219.8820.0117.493,544,900
Mar 20, 202419.5619.9419.5219.8517.353,790,900
Mar 19, 202419.4819.6719.4219.6117.142,985,600
Mar 18, 202419.5119.6119.3919.4817.032,585,800
Mar 15, 202419.2919.6119.2419.4817.037,825,400
Mar 14, 202419.8519.9119.3519.4116.973,696,900
Mar 13, 202419.7920.0019.7619.9317.423,718,000
Mar 12, 202419.8019.9119.6619.7717.282,718,500
Mar 11, 202419.6219.8919.5819.8117.322,575,300
Mar 8, 202419.7319.9519.5519.6417.173,692,200
Mar 7, 202419.5919.7019.4919.6217.153,748,200
Mar 6, 202419.4119.5719.2519.4216.983,705,600
Mar 5, 202419.0519.3219.0519.2116.792,809,900
Mar 4, 202419.3519.3819.1219.1316.723,563,500
Mar 1, 202419.0919.3218.9519.2916.863,444,500
Feb 29, 202418.8819.1118.8019.0916.694,982,100
Feb 28, 202418.7818.9018.7218.7516.392,939,100
Feb 27, 202418.9318.9618.7718.9116.532,439,400
Feb 26, 202418.8319.0018.7218.8316.462,712,100
Feb 23, 202418.7718.9818.7218.8816.513,244,200
Feb 22, 202418.7418.8818.6818.7116.362,375,000
Feb 21, 202418.6718.7718.5718.7416.382,683,900
Feb 20, 202418.5518.7118.4318.7016.353,301,200
Feb 16, 202418.6618.8918.5618.6616.316,553,300
Feb 15, 202418.5019.0018.4918.8816.514,104,200
Feb 14, 202418.6018.6318.3318.3616.054,461,200
Feb 13, 202418.5818.6118.2818.3716.064,802,200
Feb 12, 202418.8819.1918.7519.0816.683,465,800
Feb 9, 202418.8618.9918.7618.9216.542,907,400
Feb 8, 202418.7218.9318.5418.8116.446,224,300
Feb 7, 202418.9518.9718.4618.5816.245,337,300
Feb 6, 202418.9019.0718.8218.9116.533,354,700
Feb 5, 202419.0019.0318.5618.9016.525,294,200
Feb 2, 202419.2719.3919.0519.2616.845,524,200
Feb 1, 202419.3019.6118.9519.5717.115,715,400
Jan 31, 202419.8019.9019.1519.1916.785,617,800
Jan 30, 202419.8519.8719.5819.6017.133,208,500
Jan 29, 202419.7019.9919.6319.9117.413,916,200
Jan 26, 202419.6919.7719.5819.6117.142,323,300
Jan 25, 202419.6219.6819.4019.6417.172,541,400
Jan 24, 202419.5219.6819.4119.4517.002,846,700
Jan 23, 202419.2519.4019.0719.3816.943,345,300
Jan 22, 202419.3719.5419.1319.2416.823,110,800
Jan 19, 202419.2419.3018.8919.3016.872,893,500
Jan 18, 202419.1419.2518.8819.1916.782,815,300
Jan 17, 202419.0219.2718.9519.0716.672,763,300
Jan 16, 202419.4619.5519.2319.3416.912,406,900

Related Tickers

AGNC AGNC Investment Corp.
9.39
+1.62%
 
TWO Two Harbors Investment Corp.
11.63
+2.56%
 
ARR ARMOUR Residential REIT, Inc.
18.08
+1.52%
 
CIM Chimera Investment Corporation
14.22
+1.57%
 
STWD Starwood Property Trust, Inc.
19.13
+0.84%
 
ABR Arbor Realty Trust, Inc.
13.63
+2.48%
 
RITM Rithm Capital Corp.
11.17
+1.64%
 
MFA MFA Financial, Inc.
10.07
+2.13%
 
ORC Orchid Island Capital, Inc.
7.82
+1.30%
 
DX Dynex Capital, Inc.
12.49
+1.63%