NYSE - Delayed Quote USD

Annaly Capital Management, Inc. (NLY-PI)

25.61
+0.16
+(0.63%)
At close: May 9 at 4:00:02 PM EDT
25.61
-0.06
(-0.23%)
After hours: May 9 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202525.4625.7425.4125.6125.6117,857
May 8, 202525.4125.5925.4125.4525.459,347
May 7, 202525.4025.5825.3825.4325.4343,880
May 6, 202525.5025.5025.3425.4025.4011,095
May 5, 202525.4425.5225.4025.4625.4619,272
May 2, 202525.3825.4525.2825.3925.3919,198
May 1, 202525.1825.3724.6125.3725.3773,642
Apr 30, 202525.3025.3025.0925.0925.0974,661
Apr 29, 202525.2225.3425.2025.3025.3032,285
Apr 28, 202525.1025.3025.0825.2125.2116,764
Apr 25, 202525.1825.2925.0725.2225.2214,844
Apr 24, 202525.0825.2325.0625.2125.2116,263
Apr 23, 202525.0525.2124.9925.0025.0036,452
Apr 22, 202524.8525.0924.8324.8824.8819,122
Apr 21, 202525.0025.0024.7524.8524.8514,998
Apr 17, 202524.7325.0824.7325.0025.0018,250
Apr 16, 202524.9724.9824.7124.7224.7216,004
Apr 15, 202524.7724.9524.6724.8524.8572,685
Apr 14, 202524.5324.8824.4224.7524.7529,287
Apr 11, 202524.5024.5424.1824.3824.3899,178
Apr 10, 202524.9825.0324.3424.5224.5250,506
Apr 9, 202524.9425.1124.4825.0625.06224,506
Apr 8, 202525.0525.2524.9725.0225.0296,807
Apr 7, 202524.7024.9724.1524.9024.90154,969
Apr 4, 202525.4225.4224.8225.0225.0295,477
Apr 3, 202525.4525.5725.4225.5225.5290,300
Apr 2, 202525.5025.6625.5025.5725.5719,024
Apr 1, 202525.4725.6625.4725.5925.5915,904
Mar 31, 202525.4425.7425.3125.5325.53200,209
Mar 28, 202525.6425.6425.3525.4425.4441,154
Mar 27, 202525.9325.9325.6025.7025.7049,750
Mar 26, 202525.9125.9425.8725.9425.9412,310
Mar 25, 202525.8225.9625.8225.8825.884,224
Mar 24, 202525.8925.9025.7725.8525.8518,091
Mar 21, 202525.8025.9025.8025.8025.8018,106
Mar 20, 202525.8225.9025.8025.8525.8513,554
Mar 19, 202525.7525.9125.7425.8425.8413,479
Mar 18, 202525.7925.8525.7325.7925.7914,157
Mar 17, 202525.8325.8425.7225.8225.8218,917
Mar 14, 202525.8425.8625.7525.7925.7922,413
Mar 13, 202525.8525.9025.7225.8225.8222,355
Mar 12, 202525.8325.8825.7525.8225.8214,329
Mar 11, 202525.6525.8425.6525.8325.8333,500
Mar 10, 202525.6325.7625.6325.7125.7120,751
Mar 7, 202525.8325.8325.7525.7525.7518,359
Mar 6, 202525.6725.9425.6725.8125.8140,684
Mar 5, 202525.7025.7725.6925.7225.7224,920
Mar 4, 202525.4725.7825.4025.6325.6384,051
Mar 3, 2025 0.598712 Dividend
Mar 3, 202525.2125.4325.2125.4325.4355,029
Feb 28, 202525.8525.9725.6825.7825.1867,010
Feb 27, 202525.9025.9625.8225.8525.2532,522
Feb 26, 202525.9925.9925.8725.9325.3362,457
Feb 25, 202525.9025.9725.8925.9625.3621,068
Feb 24, 202525.8425.9225.8425.9225.3110,376
Feb 21, 202525.8125.9025.8125.8825.289,728
Feb 20, 202525.8025.9025.8025.9025.3026,498
Feb 19, 202525.8425.8425.8325.8425.249,034
Feb 18, 202525.8525.8725.8025.8225.2221,285
Feb 14, 202525.8325.8825.8125.8425.2419,790
Feb 13, 202525.6725.8225.6725.7525.1516,029
Feb 12, 202525.6925.7625.6525.7425.1431,863
Feb 11, 202525.6925.7525.6825.7025.1016,806
Feb 10, 202525.7525.7525.6625.7025.1014,069
Feb 7, 202525.6425.7325.6425.7025.1022,030
Feb 6, 202525.6825.7425.6825.6825.0818,893
Feb 5, 202525.8525.8525.6825.7425.1419,017
Feb 4, 202525.6525.7425.6425.7425.1416,894
Feb 3, 202525.5625.7225.5625.7025.1016,433
Jan 31, 202525.9525.9525.5025.5624.97148,966
Jan 30, 202525.7925.9525.7925.9525.3512,310
Jan 29, 202525.8825.8825.6525.7825.1811,306
Jan 28, 202525.8525.8825.7625.8525.257,053
Jan 27, 202525.6725.8425.6225.8125.2113,623
Jan 24, 202525.7025.8125.6625.7825.1813,366
Jan 23, 202525.6925.7525.6925.7025.1012,671
Jan 22, 202525.6625.7225.6425.7025.1026,925
Jan 21, 202525.6225.7225.5225.7125.1116,427
Jan 17, 202525.5525.6225.5525.5524.9614,671
Jan 16, 202525.6025.6525.5225.5524.9619,511
Jan 15, 202525.5225.7125.5025.5724.9818,171
Jan 14, 202525.3625.4925.3625.4724.8821,575
Jan 13, 202525.3925.4825.3625.3624.7727,129
Jan 10, 202525.4325.5025.3625.4524.8630,915
Jan 8, 202525.5225.5225.4125.4324.8414,593
Jan 7, 202525.5625.5925.4325.4424.8525,335
Jan 6, 202525.5925.7125.5625.5925.0060,587
Jan 3, 202525.7925.7925.5925.6225.0324,003
Jan 2, 202525.7225.7425.6125.6725.0736,513
Dec 31, 202425.5025.8525.4025.7425.14179,989
Dec 30, 202425.4725.5625.3225.5624.9752,612
Dec 27, 202425.3325.5925.3025.4824.8926,467
Dec 26, 202425.4425.5325.2525.4824.8926,763
Dec 24, 202425.3825.5525.3625.4424.859,451
Dec 23, 202425.3825.4725.3125.4724.8820,113
Dec 20, 202425.2825.5025.2325.4424.8544,085
Dec 19, 202425.2725.2825.1225.2824.6959,736
Dec 18, 202425.2525.3225.1225.2724.6836,147
Dec 17, 202425.2025.2725.1725.2624.6724,164
Dec 16, 202425.2025.2825.1825.2624.6717,820
Dec 13, 202425.1325.2125.1025.2024.6139,795
Dec 12, 202425.1525.1825.0625.1324.5562,390
Dec 11, 202425.1825.2725.1325.1424.5644,496
Dec 10, 202425.1825.2825.1525.1824.6026,102
Dec 9, 202425.2125.2725.1725.1824.6033,110
Dec 6, 202425.2025.3125.1925.2024.6134,072
Dec 5, 202425.2325.3125.2225.2224.6326,924
Dec 4, 202425.3025.3225.2825.3124.7225,739
Dec 3, 202425.3225.3725.3025.3724.7836,000
Dec 2, 2024 0.629579 Dividend
Dec 2, 202425.2825.4125.2325.3724.7868,201
Nov 29, 202425.8126.0525.7925.8124.60199,003
Nov 27, 202425.7325.9325.7325.7724.5627,898
Nov 26, 202425.8825.9025.8025.8324.6118,300
Nov 25, 202425.8625.9925.8625.8824.6614,571
Nov 22, 202425.9125.9825.8025.8024.5926,076
Nov 21, 202425.9025.9425.8425.8524.6419,490
Nov 20, 202425.9425.9825.8625.9224.706,933
Nov 19, 202425.9826.0025.8625.9624.7414,545
Nov 18, 202425.9525.9825.9025.9024.6811,835
Nov 15, 202425.8525.9825.8525.8724.655,784
Nov 14, 202425.8725.9825.8725.9524.7319,830
Nov 13, 202425.8625.9625.8225.9224.7032,278
Nov 12, 202425.8225.9525.7625.7724.5618,543
Nov 11, 202425.8425.9825.7125.7824.5721,873
Nov 8, 202425.9025.9925.9025.9424.7221,904
Nov 7, 202425.8725.9625.8325.9024.6848,208
Nov 6, 202425.8025.9125.8025.8724.6537,595
Nov 5, 202425.8425.8725.8325.8524.6334,244
Nov 4, 202425.8025.9225.8025.8524.6325,628
Nov 1, 202425.8025.9025.7825.8324.6117,235
Oct 31, 202425.7225.9725.6125.8424.6257,041
Oct 30, 202425.6625.7025.6625.6924.4814,519
Oct 29, 202425.5825.6725.5625.6024.4020,611
Oct 28, 202425.6525.6625.5525.6124.4122,081
Oct 25, 202425.6525.6725.5525.6124.4149,883
Oct 24, 202425.6725.6825.5425.6124.4141,746
Oct 23, 202425.5125.6825.4925.6824.4724,454
Oct 22, 202425.5225.5825.4925.5124.3153,622
Oct 21, 202425.6125.6725.4125.5124.3188,067
Oct 18, 202425.6525.7325.6525.7124.5015,785
Oct 17, 202425.6525.7025.6125.6524.4425,098
Oct 16, 202425.6425.7025.5825.6024.4021,249
Oct 15, 202425.5725.6925.5725.6024.3925,796
Oct 14, 202425.6125.6125.5625.5924.3934,196
Oct 11, 202425.5225.6025.5025.5724.3723,633
Oct 10, 202425.5025.5225.5025.5124.3115,091
Oct 9, 202425.5125.5225.5025.5024.3011,740
Oct 8, 202425.5525.5825.5125.5224.3228,341
Oct 7, 202425.6225.6225.5525.5624.3615,940
Oct 4, 202425.6025.6425.5325.5924.3917,034
Oct 3, 202425.4825.6525.4825.5624.3622,009
Oct 2, 202425.5325.6525.4125.5124.3132,601
Oct 1, 202425.4425.6425.3525.4924.2929,579
Sep 30, 202425.7025.7025.3725.3724.1884,887
Sep 27, 202425.7325.7325.5025.6624.4533,130
Sep 26, 202425.4925.7325.4625.6724.46107,297
Sep 25, 202425.3925.5325.3725.4924.2966,937
Sep 24, 202425.3625.4125.3125.3924.2036,668
Sep 23, 202425.6225.6525.3025.3424.1582,243
Sep 20, 202425.5525.6725.5325.5424.3425,118
Sep 19, 202425.5625.7725.5625.6024.4025,548
Sep 18, 202425.7425.7425.4925.4924.2936,657
Sep 17, 202425.5325.9325.5325.7024.4965,241
Sep 16, 202425.6125.7725.6125.6224.4170,378
Sep 13, 202425.6225.7225.5125.7224.5115,332
Sep 12, 202425.6525.6525.5725.6224.4115,023
Sep 11, 202425.5825.6525.5125.6224.4115,542
Sep 10, 202425.5925.6025.5125.5824.3819,200
Sep 9, 202425.5025.5825.4425.5524.3517,494
Sep 6, 202425.4125.5025.3925.4924.2968,811
Sep 5, 202425.4825.4825.3725.3924.1913,017
Sep 4, 202425.4025.5525.4025.4424.2435,445
Sep 3, 202425.2025.3725.2025.3324.1419,092
Aug 30, 2024 0.676083 Dividend
Aug 30, 202425.1425.3625.1425.1723.9939,090
Aug 29, 202425.7925.8325.7725.7723.9113,377
Aug 28, 202425.7925.8525.7725.8323.978,012
Aug 27, 202425.8025.8525.7825.8223.9612,110
Aug 26, 202425.7825.8225.7325.8123.9514,807
Aug 23, 202425.8425.8825.7925.8023.9483,009
Aug 22, 202425.8025.8425.7525.8423.9818,885
Aug 21, 202425.7725.8425.7725.8223.9611,965
Aug 20, 202425.7225.8125.7225.8123.9510,360
Aug 19, 202425.7925.8225.7025.7323.8827,580
Aug 16, 202425.7725.8425.7425.8323.976,869
Aug 15, 202425.8025.8225.7025.7323.8811,581
Aug 14, 202425.8025.8025.7225.7323.886,570
Aug 13, 202425.7325.8125.7025.7423.898,762
Aug 12, 202425.7525.8025.6225.6223.7710,267
Aug 9, 202425.8025.8525.6525.8523.9915,980
Aug 8, 202425.7725.8225.5325.8223.9614,375
Aug 7, 202425.5725.6925.5325.5923.754,247
Aug 6, 202425.5225.6225.5025.5023.6623,799
Aug 5, 202425.3825.6625.3825.5023.6723,094
Aug 2, 202425.7725.8525.6525.6523.8012,341
Aug 1, 202425.7125.8525.7125.7823.9213,661
Jul 31, 202425.7525.8425.7025.7323.8876,589
Jul 30, 202425.7225.8325.7225.7623.908,392
Jul 29, 202425.7925.8425.7125.7123.8611,494
Jul 26, 202425.7425.8425.7425.7823.9218,156
Jul 25, 202425.7125.8025.7125.8023.946,394
Jul 24, 202425.7925.8025.7125.7123.868,258
Jul 23, 202425.7025.8025.7025.7323.8825,218
Jul 22, 202425.7625.8425.7625.7623.9040,256
Jul 19, 202425.7625.7925.7625.7623.905,281
Jul 18, 202425.7725.8225.7725.7823.9214,518
Jul 17, 202425.7525.8125.7525.8023.9414,058
Jul 16, 202425.7325.7525.7325.7423.8911,523
Jul 15, 202425.7325.7425.7025.7323.8825,449
Jul 12, 202425.7325.7425.7125.7423.8912,363
Jul 11, 202425.6025.7225.6025.7223.8719,388
Jul 10, 202425.6525.6525.5625.6323.786,287
Jul 9, 202425.5325.6525.5325.6523.808,825
Jul 8, 202425.6225.7025.5525.6223.7714,999
Jul 5, 202425.6925.7025.5725.6223.777,460
Jul 3, 202425.6225.6925.5925.6623.816,815
Jul 2, 202425.6425.7125.5225.6323.7814,771
Jul 1, 202425.6125.7025.4925.6423.7952,000
Jun 28, 202425.8026.0325.6225.6223.77300,340
Jun 27, 202425.6825.8625.6125.8023.9458,255
Jun 26, 202425.4925.7025.4825.6923.8428,362
Jun 25, 202425.4925.5725.4825.5523.7125,320
Jun 24, 202425.5825.6025.5025.5523.7122,554
Jun 21, 202425.3325.6925.3325.6623.81126,335
Jun 20, 202425.4225.5625.3925.5423.7040,739
Jun 18, 202425.3425.5025.3425.4523.6232,964
Jun 17, 202425.2625.4425.2525.4423.6124,951
Jun 14, 202425.2425.3825.1825.3523.5225,135
Jun 13, 202425.2325.3225.1625.2423.4218,233
Jun 12, 202425.2525.2525.1725.2323.4115,804
Jun 11, 202425.1025.2525.1025.2223.4025,950
Jun 10, 202425.3425.4125.1625.1623.3538,553
Jun 7, 202425.3725.4025.2925.3523.5215,709
Jun 6, 202425.2925.3225.2725.2923.4724,377
Jun 5, 202425.2625.2925.1425.2823.4620,933
Jun 4, 202425.2025.2925.1625.2023.3823,056
Jun 3, 2024 0.421875 Dividend
Jun 3, 202425.4025.4025.2025.2623.4439,216
May 31, 202425.5025.8025.5025.5823.3575,404
May 30, 202425.4225.5425.4125.5023.2722,627
May 29, 202425.4325.5125.3125.3923.1740,079
May 28, 202425.4825.5225.4525.5223.2921,062
May 24, 202425.4825.4825.3925.4223.2016,803
May 23, 202425.4425.5425.3625.5423.31165,562
May 22, 202425.4925.4925.4025.4423.2222,695
May 21, 202425.4425.4925.3925.4523.2319,202
May 20, 202425.3825.4425.3625.4123.1915,569
May 17, 202425.3525.4425.2925.3923.1736,337
May 16, 202425.3425.3625.2525.3523.1428,125
May 15, 202425.2525.3525.2525.2923.0828,550
May 14, 202425.2525.3525.2425.2823.0767,578
May 13, 202425.3525.3525.3025.3223.1035,193
May 10, 202425.2525.3525.2525.3523.1433,867

Related Tickers

TWO-PB Two Harbors Investment Corp.
22.78
-0.37%
 
AGNCO AGNC Investment Corp.
25.30
+0.52%
 
AGNCN AGNC Investment Corp.
25.65
0.00%
 
AGNCP AGNC Investment Corp.
24.96
+0.20%
 
NYMTN New York Mortgage Trust, Inc.
21.95
+0.46%
 
RITM-PB Rithm Capital Corp.
25.01
+0.00%
 
AGNCM AGNC Investment Corp.
24.70
-0.60%
 
M4ZA.F MFA Financial, Inc.
8.61
+2.48%
 
MITT-PB AG Mortgage Investment Trust, Inc.
21.12
-0.15%
 
NYMTZ New York Mortgage Trust, Inc.
18.33
-0.39%