Annaly Capital Management, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	89.890	91.530	89.890	91.530	91.530	44
2026-10-19	92.880	92.880	89.890	89.890	89.890	155
2026-10-16	94.630	94.630	92.880	92.880	92.880	17
2026-10-15	93.420	93.960	93.420	93.690	93.690	667
2026-10-14	91.800	91.800	91.170	91.350	91.350	9
2026-10-13	92.860	92.860	89.980	90.720	90.720	836
2026-10-09	92.070	92.070	90.270	91.080	91.080	137
2026-10-08	90.050	92.100	89.600	92.100	92.100	29
2026-10-07	91.030	91.030	89.500	89.990	89.990	78
2026-10-06	91.430	91.430	90.550	91.030	91.030	386
2026-10-05	96.220	96.220	90.980	91.970	91.970	1,273
2026-10-02	99.090	99.400	97.400	97.400	97.400	95
2026-10-01	98.610	99.000	96.690	98.100	98.100	86
2026-09-30	104.35	104.35	99.000	99.000	99.000	1,836
2026-09-29	108.91	108.91	105.70	105.70	105.70	34
2026-09-28	108.00	112.00	108.00	111.50	108.82	184
2026-09-25	108.18	108.18	105.56	107.11	104.54	713
2026-09-24	109.67	109.67	107.15	107.15	104.58	87
2026-09-23	110.68	110.84	108.81	109.03	106.41	27
2026-09-22	110.67	110.67	109.50	109.78	107.14	36
2026-09-21	108.80	109.66	108.67	109.25	106.63	200
2026-09-18	110.11	110.11	108.60	108.80	106.19	145
2026-09-17	109.18	111.45	109.18	109.67	107.04	33
2026-09-16	111.50	111.50	110.32	110.32	107.67	126
2026-09-15	111.98	112.41	110.87	110.87	108.21	142
2026-09-14	113.76	113.89	112.04	112.04	109.35	28
2026-09-11	113.38	113.38	112.08	112.70	109.99	37
2026-09-10	115.12	116.18	112.50	112.50	109.80	351
2026-09-09	116.00	116.20	116.00	116.20	113.41	9
2026-09-08	117.95	117.95	116.04	116.04	113.25	49
2026-09-07	117.95	117.95	117.95	117.95	115.12	0
2026-09-04	116.63	117.95	116.00	117.95	115.12	916
2026-09-03	116.04	117.23	116.04	117.23	114.42	25
2026-09-02	117.41	117.41	115.30	116.14	113.35	375
2026-09-01	117.71	117.71	116.60	116.60	113.80	14
2026-08-31	120.11	120.11	118.69	118.90	116.05	133
2026-08-28	120.24	120.25	120.24	120.25	117.36	34
2026-08-27	118.50	118.50	118.50	118.50	115.66	0
2026-08-26	118.80	118.91	118.50	118.50	115.66	19
2026-08-25	119.05	119.15	119.05	119.15	116.29	10
2026-08-24	119.28	119.75	119.28	119.75	116.88	7
2026-08-21	120.50	120.50	120.50	120.50	117.61	6
2026-08-20	121.80	121.80	121.33	121.79	118.87	7
2026-08-19	121.85	121.85	121.85	121.85	118.93	5
2026-08-18	121.80	121.81	121.50	121.81	118.89	221
2026-08-17	121.56	121.91	121.33	121.33	118.42	35
2026-08-14	122.20	122.80	122.05	122.05	119.12	83
2026-08-13	119.53	120.96	119.53	120.96	118.06	39
2026-08-12	120.11	120.12	119.77	119.77	116.90	26
2026-08-11	117.61	119.63	117.61	119.63	116.76	32
2026-08-10	116.63	116.63	116.05	116.50	113.70	11
2026-08-07	115.44	115.44	115.44	115.44	112.67	0
2026-08-06	114.61	115.44	114.61	115.44	112.67	18
2026-08-05	116.27	116.50	115.93	115.93	113.15	32
2026-08-04	116.96	117.59	116.96	117.59	114.77	12
2026-08-03	116.17	117.23	115.80	115.80	113.02	108
2026-07-31	115.56	116.03	114.95	115.79	113.01	56
2026-07-30	116.00	116.87	116.00	116.87	114.06	115
2026-07-29	115.81	115.81	115.81	115.81	113.03	0
2026-07-28	115.81	115.81	115.81	115.81	113.03	1

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	2.6764 USD
2026-06-29	2.6626 USD
2026-03-30	2.4295 USD
2025-12-30	2.5879 USD
2025-09-29	2.5627 USD
2025-06-27	2.6673 USD
2025-03-28	2.7525 USD
2024-12-27	2.6509 USD
2024-09-27	2.4733 USD
2024-06-27	2.3233 USD
2024-03-27	2.1882 USD
2023-12-27	2.1522 USD
2023-11-30	2.2054 USD
2023-09-28	2.1879 USD
2023-06-29	2.1596 USD
2023-03-30	2.2128 USD
2022-12-28	3.0188 USD
2022-11-30	0.2509 USD
2022-09-29	3.0567 USD
2022-06-29	0.1920 USD
2022-03-30	0.1870 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.