NYSE - Nasdaq Real Time Price USD

Annaly Capital Management, Inc. (NLY-PI)

25.58 +0.08 (+0.31%)
At close: May 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 25.50 25.80 25.50 25.58 25.16 75,404
May 30, 2024 25.42 25.54 25.41 25.50 25.08 22,627
May 29, 2024 25.43 25.51 25.31 25.39 24.97 40,079
May 28, 2024 25.48 25.52 25.45 25.52 25.10 21,062
May 24, 2024 25.48 25.48 25.39 25.42 25.00 16,803
May 23, 2024 25.44 25.54 25.36 25.54 25.12 165,562
May 22, 2024 25.49 25.49 25.40 25.44 25.02 22,695
May 21, 2024 25.44 25.49 25.39 25.45 25.03 19,202
May 20, 2024 25.38 25.44 25.36 25.41 24.99 15,569
May 17, 2024 25.35 25.44 25.29 25.39 24.97 36,337
May 16, 2024 25.34 25.36 25.25 25.35 24.93 28,125
May 15, 2024 25.25 25.35 25.25 25.29 24.87 28,550
May 14, 2024 25.25 25.35 25.24 25.28 24.86 67,578
May 13, 2024 25.35 25.35 25.30 25.32 24.90 35,193
May 10, 2024 25.25 25.35 25.25 25.35 24.93 33,867
May 9, 2024 25.25 25.30 25.25 25.25 24.83 37,564
May 8, 2024 25.23 25.30 25.23 25.26 24.84 28,433
May 7, 2024 25.30 25.33 25.23 25.25 24.83 21,420
May 6, 2024 25.25 25.30 25.24 25.25 24.83 23,845
May 3, 2024 25.24 25.27 25.20 25.27 24.85 8,986
May 2, 2024 25.24 25.25 25.16 25.21 24.79 30,739
May 1, 2024 25.05 25.20 25.05 25.20 24.78 25,326
Apr 30, 2024 25.08 25.14 25.01 25.09 24.68 27,780
Apr 29, 2024 24.98 25.15 24.98 25.01 24.60 19,286
Apr 26, 2024 25.11 25.11 24.98 24.98 24.57 19,840
Apr 25, 2024 25.00 25.19 24.92 25.19 24.77 21,345
Apr 24, 2024 24.99 25.05 24.94 25.05 24.64 16,987
Apr 23, 2024 24.93 25.07 24.93 24.99 24.58 17,192
Apr 22, 2024 25.00 25.09 24.92 24.98 24.57 28,987
Apr 19, 2024 24.88 25.13 24.86 25.02 24.61 25,908
Apr 18, 2024 25.00 25.00 24.87 24.90 24.49 30,094
Apr 17, 2024 24.93 25.05 24.89 25.00 24.59 23,993
Apr 16, 2024 25.00 25.06 24.85 24.91 24.50 39,435
Apr 15, 2024 25.14 25.15 24.96 25.12 24.71 52,198
Apr 12, 2024 24.96 25.19 24.96 25.16 24.75 14,674
Apr 11, 2024 25.07 25.16 25.03 25.09 24.68 24,702
Apr 10, 2024 25.15 25.20 24.97 25.11 24.70 31,115
Apr 9, 2024 25.21 25.25 25.07 25.15 24.74 31,472
Apr 8, 2024 25.20 25.28 25.14 25.24 24.82 51,595
Apr 5, 2024 25.12 25.35 25.12 25.20 24.78 25,703
Apr 4, 2024 25.10 25.23 25.10 25.17 24.75 19,853
Apr 3, 2024 25.07 25.19 25.07 25.15 24.74 23,196
Apr 2, 2024 24.96 25.09 24.95 25.02 24.61 37,784
Apr 1, 2024 24.88 25.05 24.88 25.04 24.63 42,477
Mar 28, 2024 25.09 25.10 24.83 24.83 24.42 127,787
Mar 27, 2024 24.98 25.06 24.98 24.99 24.58 31,994
Mar 26, 2024 25.00 25.00 24.97 24.98 24.57 15,489
Mar 25, 2024 24.95 25.01 24.92 25.00 24.59 31,159
Mar 22, 2024 24.98 25.00 24.95 24.98 24.57 29,746
Mar 21, 2024 24.90 24.99 24.86 24.90 24.49 57,563
Mar 20, 2024 24.90 24.99 24.89 24.90 24.49 51,140
Mar 19, 2024 24.90 25.02 24.85 24.90 24.49 63,667
Mar 18, 2024 24.93 24.99 24.88 24.90 24.49 103,059
Mar 15, 2024 25.02 25.04 24.92 24.92 24.51 67,347
Mar 14, 2024 24.92 25.03 24.86 25.02 24.61 28,429
Mar 13, 2024 24.89 25.10 24.88 24.98 24.57 32,628
Mar 12, 2024 24.95 25.05 24.83 24.98 24.57 31,294
Mar 11, 2024 25.00 25.12 24.96 24.97 24.56 18,310
Mar 8, 2024 24.95 25.00 24.95 25.00 24.59 35,965
Mar 7, 2024 24.91 24.98 24.91 24.95 24.54 30,469
Mar 6, 2024 24.92 24.95 24.86 24.95 24.54 35,363
Mar 5, 2024 24.96 24.96 24.84 24.92 24.51 22,278
Mar 4, 2024 24.83 24.93 24.80 24.89 24.48 26,065
Mar 1, 2024 24.73 24.96 24.70 24.95 24.54 32,619
Feb 29, 2024 0.42 Dividend
Feb 29, 2024 24.98 25.02 24.76 24.82 24.41 76,885
Feb 28, 2024 25.05 25.29 25.03 25.22 24.39 32,337
Feb 27, 2024 25.19 25.19 25.08 25.09 24.26 24,369
Feb 26, 2024 25.22 25.26 25.13 25.19 24.36 35,587
Feb 23, 2024 25.15 25.30 25.11 25.27 24.44 25,426
Feb 22, 2024 25.08 25.19 25.08 25.15 24.32 14,558
Feb 21, 2024 25.14 25.14 25.07 25.12 24.29 10,128
Feb 20, 2024 25.05 25.12 25.03 25.11 24.29 18,054
Feb 16, 2024 25.10 25.12 25.00 25.06 24.23 16,222
Feb 15, 2024 25.01 25.17 25.00 25.15 24.32 20,927
Feb 14, 2024 25.00 25.08 25.00 25.05 24.22 19,880
Feb 13, 2024 25.16 25.22 24.96 25.00 24.18 21,076
Feb 12, 2024 25.06 25.23 25.06 25.23 24.40 19,672
Feb 9, 2024 25.01 25.14 25.01 25.14 24.31 34,454
Feb 8, 2024 25.06 25.07 24.96 25.05 24.22 27,597
Feb 7, 2024 24.95 25.02 24.91 25.02 24.19 36,358
Feb 6, 2024 24.95 25.00 24.91 25.00 24.18 18,600
Feb 5, 2024 24.93 24.97 24.88 24.95 24.13 20,994
Feb 2, 2024 25.00 25.03 24.97 25.02 24.20 21,642
Feb 1, 2024 24.93 25.05 24.90 25.00 24.18 24,539
Jan 31, 2024 24.90 25.09 24.90 24.98 24.16 35,105
Jan 30, 2024 25.02 25.02 24.96 24.98 24.16 35,213
Jan 29, 2024 24.95 25.04 24.95 25.02 24.20 23,994
Jan 26, 2024 24.90 25.18 24.90 25.00 24.18 55,358
Jan 25, 2024 24.88 25.08 24.85 24.95 24.13 31,478
Jan 24, 2024 24.87 24.89 24.75 24.81 23.99 23,249
Jan 23, 2024 24.81 24.91 24.81 24.85 24.03 14,852
Jan 22, 2024 24.90 24.91 24.83 24.87 24.05 27,451
Jan 19, 2024 24.76 24.87 24.64 24.82 24.00 20,482
Jan 18, 2024 24.78 24.85 24.73 24.78 23.96 28,666
Jan 17, 2024 24.77 24.83 24.72 24.80 23.98 54,471
Jan 16, 2024 24.73 24.78 24.65 24.78 23.96 22,724
Jan 12, 2024 24.68 24.82 24.63 24.82 24.00 26,511
Jan 11, 2024 24.65 24.70 24.61 24.68 23.87 19,091
Jan 10, 2024 24.68 24.69 24.58 24.68 23.87 55,478
Jan 9, 2024 24.68 24.68 24.60 24.64 23.83 24,835
Jan 8, 2024 24.65 24.67 24.53 24.62 23.81 40,472
Jan 5, 2024 24.44 24.58 24.43 24.57 23.76 62,457
Jan 4, 2024 24.42 24.42 24.00 24.41 23.61 11,161
Jan 3, 2024 24.43 24.47 24.34 24.41 23.60 22,665
Jan 2, 2024 24.30 24.49 24.30 24.46 23.65 27,797
Dec 29, 2023 24.49 24.54 24.24 24.29 23.49 35,220
Dec 28, 2023 24.28 24.45 24.15 24.43 23.63 56,926
Dec 27, 2023 24.43 24.49 24.27 24.30 23.50 22,880
Dec 26, 2023 24.40 24.45 24.34 24.34 23.54 33,468
Dec 22, 2023 24.45 24.45 24.34 24.45 23.64 19,192
Dec 21, 2023 24.32 24.45 24.32 24.45 23.64 10,769
Dec 20, 2023 24.30 24.45 24.23 24.28 23.48 34,550
Dec 19, 2023 24.35 24.41 24.27 24.39 23.59 28,019
Dec 18, 2023 24.24 24.35 24.24 24.35 23.55 20,929
Dec 15, 2023 24.27 24.39 24.24 24.32 23.52 24,701
Dec 14, 2023 24.37 24.43 24.23 24.26 23.46 24,983
Dec 13, 2023 24.18 24.45 24.16 24.40 23.60 28,796
Dec 12, 2023 24.20 24.23 24.10 24.19 23.39 15,593
Dec 11, 2023 24.23 24.24 24.13 24.21 23.41 22,964
Dec 8, 2023 24.10 24.24 24.08 24.20 23.40 28,275
Dec 7, 2023 24.25 24.28 24.08 24.15 23.35 19,924
Dec 6, 2023 24.30 24.30 24.20 24.26 23.46 30,630
Dec 5, 2023 24.18 24.31 24.08 24.28 23.48 20,387
Dec 4, 2023 24.10 24.33 24.00 24.30 23.50 32,262
Dec 1, 2023 24.13 24.40 24.12 24.21 23.41 28,049
Nov 30, 2023 0.42 Dividend
Nov 30, 2023 24.17 24.32 23.92 24.20 23.40 102,934
Nov 29, 2023 24.45 24.55 24.45 24.45 23.24 61,590
Nov 28, 2023 24.38 24.50 24.38 24.47 23.26 25,782
Nov 27, 2023 24.29 24.47 24.29 24.45 23.24 31,937
Nov 24, 2023 24.37 24.48 24.29 24.48 23.27 4,104
Nov 22, 2023 24.23 24.46 24.21 24.29 23.08 20,791
Nov 21, 2023 24.09 24.38 24.03 24.20 23.00 21,116
Nov 20, 2023 24.01 24.19 23.96 24.09 22.89 11,318
Nov 17, 2023 23.73 24.06 23.73 24.02 22.83 25,441
Nov 16, 2023 24.02 24.24 23.64 23.68 22.50 55,356
Nov 15, 2023 24.01 24.15 24.01 24.13 22.93 19,120
Nov 14, 2023 24.06 24.37 23.87 24.15 22.95 37,447
Nov 13, 2023 23.75 23.88 23.69 23.85 22.67 36,654
Nov 10, 2023 23.53 23.76 23.53 23.68 22.50 14,632
Nov 9, 2023 23.71 23.87 23.49 23.56 22.39 12,715
Nov 8, 2023 23.72 23.86 23.58 23.80 22.62 20,144
Nov 7, 2023 23.50 23.74 23.28 23.74 22.56 40,144
Nov 6, 2023 23.72 23.72 23.37 23.46 22.30 39,449
Nov 3, 2023 23.58 23.87 23.58 23.76 22.58 26,291
Nov 2, 2023 23.32 23.66 23.32 23.50 22.33 34,257
Nov 1, 2023 23.10 23.31 22.96 23.20 22.05 67,775
Oct 31, 2023 22.59 23.15 22.55 23.11 21.96 79,789
Oct 30, 2023 22.65 22.85 22.24 22.57 21.45 53,324
Oct 27, 2023 22.89 23.00 22.63 22.66 21.54 48,528
Oct 26, 2023 23.16 23.39 22.65 22.90 21.76 85,031
Oct 25, 2023 23.27 23.37 23.06 23.08 21.93 33,033
Oct 24, 2023 23.27 23.49 23.20 23.38 22.22 23,561
Oct 23, 2023 23.25 23.47 23.20 23.39 22.23 40,971
Oct 20, 2023 23.42 23.48 23.19 23.35 22.19 62,688
Oct 19, 2023 23.45 23.49 23.37 23.47 22.31 38,222
Oct 18, 2023 23.56 23.57 23.41 23.49 22.32 27,706
Oct 17, 2023 23.55 23.60 23.48 23.58 22.41 11,036
Oct 16, 2023 23.60 23.64 23.45 23.64 22.47 21,220
Oct 13, 2023 23.55 23.63 23.42 23.56 22.39 19,994
Oct 12, 2023 23.79 23.79 23.52 23.60 22.43 12,142
Oct 11, 2023 23.73 23.84 23.68 23.74 22.56 20,059
Oct 10, 2023 23.69 23.86 23.62 23.70 22.52 21,890
Oct 9, 2023 23.45 23.70 23.45 23.70 22.52 28,157
Oct 6, 2023 23.29 23.50 23.29 23.37 22.21 38,770
Oct 5, 2023 23.65 23.71 23.45 23.45 22.29 28,136
Oct 4, 2023 23.73 23.73 23.53 23.60 22.43 35,525
Oct 3, 2023 23.62 23.84 23.46 23.73 22.55 74,551
Oct 2, 2023 23.81 24.05 23.69 23.73 22.55 50,075
Sep 29, 2023 24.20 24.49 23.75 23.75 22.57 124,892
Sep 28, 2023 23.85 24.30 23.73 24.13 22.93 24,212
Sep 27, 2023 24.17 24.32 23.71 23.84 22.66 55,033
Sep 26, 2023 24.30 24.46 24.14 24.21 23.01 58,876
Sep 25, 2023 24.15 24.49 24.15 24.30 23.10 24,509
Sep 22, 2023 24.20 24.29 24.13 24.23 23.03 11,138
Sep 21, 2023 24.26 24.34 24.18 24.18 22.98 25,750
Sep 20, 2023 24.41 24.55 24.25 24.39 23.18 44,880
Sep 19, 2023 24.48 24.59 24.40 24.40 23.19 29,187
Sep 18, 2023 24.44 24.63 24.44 24.52 23.30 16,806
Sep 15, 2023 24.41 24.50 24.41 24.49 23.28 16,914
Sep 14, 2023 24.41 24.50 24.41 24.46 23.25 38,355
Sep 13, 2023 24.37 24.48 24.37 24.40 23.19 56,008
Sep 12, 2023 24.34 24.45 24.29 24.39 23.18 27,359
Sep 11, 2023 24.30 24.44 24.30 24.38 23.17 26,219
Sep 8, 2023 24.37 24.44 24.29 24.31 23.10 25,849
Sep 7, 2023 24.35 24.43 24.21 24.40 23.19 29,229
Sep 6, 2023 24.32 24.42 24.03 24.35 23.14 28,684
Sep 5, 2023 24.28 24.40 24.22 24.36 23.15 37,005
Sep 1, 2023 24.33 24.40 24.30 24.34 23.13 37,231
Aug 31, 2023 0.42 Dividend
Aug 31, 2023 24.16 24.54 24.01 24.44 23.23 105,245
Aug 30, 2023 24.33 24.41 24.32 24.41 22.80 35,515
Aug 29, 2023 24.31 24.44 24.28 24.38 22.77 50,687
Aug 28, 2023 24.30 24.39 24.14 24.36 22.75 30,640
Aug 25, 2023 24.32 24.35 24.26 24.35 22.74 33,628
Aug 24, 2023 24.32 24.34 24.16 24.30 22.69 52,540
Aug 23, 2023 24.05 24.28 24.05 24.23 22.63 19,800
Aug 22, 2023 24.10 24.15 24.01 24.10 22.51 24,808
Aug 21, 2023 23.93 24.15 23.84 24.15 22.55 32,277
Aug 18, 2023 23.85 23.95 23.83 23.93 22.35 20,370
Aug 17, 2023 23.85 23.93 23.81 23.92 22.34 30,670
Aug 16, 2023 23.81 23.94 23.81 23.88 22.30 27,290
Aug 15, 2023 23.76 23.89 23.74 23.89 22.31 25,872
Aug 14, 2023 23.80 23.82 23.71 23.82 22.25 19,235
Aug 11, 2023 23.90 23.94 23.83 23.85 22.27 27,558
Aug 10, 2023 23.70 23.95 23.70 23.90 22.32 81,316
Aug 9, 2023 23.59 23.73 23.59 23.69 22.13 32,969
Aug 8, 2023 23.63 23.65 23.46 23.56 22.00 20,980
Aug 7, 2023 23.60 23.65 23.46 23.63 22.07 39,163
Aug 4, 2023 23.36 23.60 23.35 23.57 22.01 55,788
Aug 3, 2023 23.28 23.40 23.21 23.37 21.83 34,015
Aug 2, 2023 23.25 23.44 23.11 23.36 21.82 63,064
Aug 1, 2023 23.18 23.32 23.12 23.27 21.73 18,618
Jul 31, 2023 23.22 23.35 23.16 23.21 21.68 151,338
Jul 28, 2023 23.33 23.54 23.12 23.20 21.67 99,967
Jul 27, 2023 23.53 23.63 23.25 23.30 21.76 45,446
Jul 26, 2023 23.36 23.63 23.36 23.49 21.94 29,008
Jul 25, 2023 23.33 23.48 23.33 23.48 21.93 80,314
Jul 24, 2023 23.33 23.47 23.28 23.33 21.79 58,782
Jul 21, 2023 23.31 23.45 23.30 23.37 21.83 27,750
Jul 20, 2023 23.33 23.35 23.21 23.31 21.77 19,981
Jul 19, 2023 23.25 23.35 23.25 23.33 21.79 39,709
Jul 18, 2023 23.29 23.35 23.28 23.29 21.75 47,729
Jul 17, 2023 23.25 23.44 23.22 23.35 21.81 21,642
Jul 14, 2023 23.35 23.43 23.23 23.29 21.75 36,226
Jul 13, 2023 23.28 23.42 23.25 23.36 21.82 28,363
Jul 12, 2023 23.45 23.45 23.30 23.34 21.80 58,489
Jul 11, 2023 23.29 23.39 23.21 23.29 21.75 95,203
Jul 10, 2023 23.17 23.39 23.11 23.39 21.84 36,987
Jul 7, 2023 22.90 23.30 22.85 23.24 21.70 21,466
Jul 6, 2023 22.87 23.13 22.66 23.11 21.58 49,434
Jul 5, 2023 23.58 23.58 22.84 22.94 21.42 99,899
Jul 3, 2023 23.30 23.60 23.30 23.56 22.00 11,505
Jun 30, 2023 23.39 23.64 23.30 23.45 21.90 172,631
Jun 29, 2023 23.20 23.39 22.95 23.23 21.70 42,633
Jun 28, 2023 23.35 23.35 23.06 23.08 21.56 46,806
Jun 27, 2023 23.21 23.38 23.10 23.24 21.70 35,288
Jun 26, 2023 23.12 23.46 23.12 23.14 21.61 132,023
Jun 23, 2023 23.47 23.47 23.07 23.32 21.78 24,685
Jun 22, 2023 23.20 23.33 22.96 23.33 21.79 30,290
Jun 21, 2023 23.21 23.30 23.20 23.22 21.69 34,389
Jun 20, 2023 23.43 23.43 23.18 23.27 21.73 14,152
Jun 16, 2023 23.51 23.52 23.30 23.31 21.77 46,899
Jun 15, 2023 23.42 23.64 23.39 23.47 21.92 26,319
Jun 14, 2023 23.38 23.59 23.38 23.53 21.98 45,056
Jun 13, 2023 23.32 23.60 23.32 23.51 21.96 35,566
Jun 12, 2023 23.47 23.68 23.36 23.43 21.88 33,532
Jun 9, 2023 23.50 23.71 23.46 23.46 21.91 15,347
Jun 8, 2023 23.52 23.73 21.17 23.62 22.06 15,594
Jun 7, 2023 23.73 23.89 23.51 23.65 22.09 13,906
Jun 6, 2023 23.60 23.88 23.54 23.85 22.27 36,001
Jun 5, 2023 23.35 23.74 23.40 23.57 22.01 36,443
Jun 2, 2023 23.22 23.70 23.22 23.50 21.95 21,790
Jun 1, 2023 23.19 23.43 23.06 23.06 21.54 42,438

Related Tickers

AGNCO AGNC Investment Corp.
24.98
+0.64%
 
TRTX-PC TPG RE Finance Trust, Inc.
17.17
+1.24%
 
RITM-PD Rithm Capital Corp.
23.35
+1.21%
 
AGNCN AGNC Investment Corp.
26.00
+1.38%
 
RITM-PB Rithm Capital Corp.
25.16
+0.56%
 
NYMTM New York Mortgage Trust, Inc.
23.80
+0.63%
 
NYMTN New York Mortgage Trust, Inc.
21.61
+0.75%
 
AGNCP AGNC Investment Corp.
24.05
+0.08%
 
RITM-PC Rithm Capital Corp.
23.68
+1.07%
 
AGNCM AGNC Investment Corp.
25.18
+0.16%