Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	111.62	111.62	111.62	111.62	90.831	24
2024-08-21	110.44	110.44	110.11	110.11	89.602	2
2024-08-20	108.57	108.57	108.57	108.57	88.349	0
2024-08-19	108.57	108.57	108.57	108.57	88.349	0
2024-08-16	108.57	108.57	108.57	108.57	88.349	0
2024-08-15	108.57	108.57	108.57	108.57	88.349	2
2024-08-14	108.02	108.02	108.02	108.02	87.901	0
2024-08-13	108.02	108.02	108.02	108.02	87.901	1
2024-08-12	110.14	110.14	110.14	110.14	89.626	1
2024-08-09	110.77	110.77	109.67	109.67	89.244	11
2024-08-08	112.42	112.42	112.10	112.10	91.221	4
2024-08-07	112.42	112.42	111.65	111.65	90.855	350
2024-08-06	111.21	111.21	111.21	111.21	90.497	1
2024-08-05	110.67	110.67	109.89	109.89	89.423	2
2024-08-02	113.08	113.08	112.64	112.64	91.661	17
2024-08-01	111.50	113.63	111.50	113.63	92.466	8
2024-07-31	112.20	112.20	112.20	112.20	91.303	0
2024-07-30	112.20	112.20	112.20	112.20	91.303	0
2024-07-29	112.20	112.20	112.20	112.20	91.303	0
2024-07-26	111.65	112.20	111.65	112.20	91.303	2
2024-07-25	111.65	111.65	111.65	111.65	90.855	1,070
2024-07-24	113.40	113.40	113.40	113.40	92.279	50
2024-07-23	111.98	111.98	111.98	111.98	91.124	0
2024-07-22	111.98	111.98	111.98	111.98	91.124	5
2024-07-19	111.53	112.05	111.53	111.94	91.091	35
2024-07-18	113.41	113.41	113.41	113.41	92.287	300
2024-07-17	112.53	112.53	112.53	112.53	91.571	1
2024-07-16	111.65	112.53	110.81	112.53	91.571	7
2024-07-15	111.10	111.10	111.10	111.10	90.407	0
2024-07-12	108.62	111.10	108.62	111.10	90.407	316
2024-07-11	107.90	108.40	107.41	108.40	88.210	636
2024-07-10	103.50	104.90	103.50	104.90	85.362	17
2024-07-09	104.30	104.30	104.30	104.30	84.874	0
2024-07-08	104.80	104.80	104.30	104.30	84.874	601
2024-07-05	101.04	104.60	101.04	104.60	85.118	17
2024-07-04	105.14	105.14	103.10	103.10	83.898	4
2024-07-03	106.81	106.81	106.81	106.81	86.917	1
2024-07-02	105.05	105.05	105.05	105.05	85.484	0
2024-07-01	105.16	105.16	105.05	105.05	85.484	3
2024-06-28	106.50	106.50	106.14	106.14	86.371	8
2024-06-27	109.69	109.69	109.69	109.69	89.260	0
2024-06-26	109.69	109.69	109.69	109.69	87.370	0
2024-06-25	109.04	110.09	109.04	109.69	87.370	12
2024-06-24	108.53	108.53	108.53	108.53	86.446	1
2024-06-21	108.57	108.57	108.46	108.53	86.446	303
2024-06-20	108.50	108.57	108.50	108.57	86.477	7
2024-06-19	108.33	108.33	108.33	108.33	86.286	0
2024-06-18	108.33	108.33	108.33	108.33	86.286	0
2024-06-17	108.33	108.33	108.33	108.33	86.286	0
2024-06-14	108.33	108.33	108.33	108.33	86.286	30
2024-06-13	107.25	107.80	107.03	107.80	85.864	36
2024-06-12	107.50	107.50	107.50	107.50	85.625	1
2024-06-11	104.50	104.50	104.09	104.09	82.909	4
2024-06-10	105.98	105.98	105.49	105.49	84.024	8
2024-06-07	104.70	104.70	104.20	104.20	82.997	303
2024-06-06	106.10	106.10	106.10	106.10	84.510	0
2024-06-05	106.10	106.10	106.10	106.10	84.510	55
2024-06-04	102.14	102.14	102.14	102.14	81.356	0
2024-06-03	102.14	102.14	102.14	102.14	81.356	0
2024-05-31	102.14	102.14	102.14	102.14	81.356	89

← NewerPage 10 of 20 · 1,178 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.