Annaly Capital Management, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 99.700 | 100.00 | 99.700 | 100.00 | 79.651 | 13 |
| 2024-05-28 | 100.60 | 100.60 | 100.60 | 100.60 | 80.129 | 0 |
| 2024-05-27 | 100.60 | 100.60 | 100.60 | 100.60 | 80.129 | 0 |
| 2024-05-24 | 100.60 | 100.60 | 100.60 | 100.60 | 80.129 | 0 |
| 2024-05-23 | 101.43 | 101.43 | 100.60 | 100.60 | 80.129 | 15 |
| 2024-05-22 | 103.50 | 103.50 | 103.50 | 103.50 | 82.439 | 1 |
| 2024-05-21 | 102.40 | 102.40 | 102.40 | 102.40 | 81.563 | 2 |
| 2024-05-20 | 103.25 | 103.25 | 103.25 | 103.25 | 82.240 | 20 |
| 2024-05-17 | 102.60 | 102.60 | 102.60 | 102.60 | 81.722 | 0 |
| 2024-05-16 | 102.60 | 102.60 | 102.60 | 102.60 | 81.722 | 1 |
| 2024-05-15 | 101.33 | 104.70 | 101.33 | 104.70 | 83.395 | 2 |
| 2024-05-14 | 102.30 | 103.40 | 102.30 | 103.40 | 82.359 | 302 |
| 2024-05-13 | 102.30 | 102.30 | 102.30 | 102.30 | 81.483 | 41 |
| 2024-05-10 | 102.27 | 103.10 | 102.27 | 103.10 | 82.121 | 73 |
| 2024-05-09 | 99.700 | 99.700 | 99.700 | 99.700 | 79.412 | 0 |
| 2024-05-08 | 99.700 | 99.700 | 99.700 | 99.700 | 79.412 | 0 |
| 2024-05-07 | 99.900 | 99.900 | 99.700 | 99.700 | 79.412 | 11 |
| 2024-05-06 | 98.800 | 99.200 | 98.800 | 99.200 | 79.014 | 10 |
| 2024-05-03 | 98.200 | 98.200 | 97.560 | 97.560 | 77.708 | 1,002 |
| 2024-05-02 | 97.500 | 97.900 | 97.320 | 97.320 | 77.517 | 7 |
| 2024-04-30 | 97.500 | 97.500 | 97.500 | 97.500 | 77.660 | 0 |
| 2024-04-29 | 97.500 | 97.500 | 97.500 | 97.500 | 77.660 | 0 |
| 2024-04-26 | 97.500 | 97.500 | 97.500 | 97.500 | 77.660 | 1 |
| 2024-04-25 | 95.400 | 95.400 | 95.400 | 95.400 | 75.987 | 0 |
| 2024-04-24 | 95.100 | 95.400 | 95.100 | 95.400 | 75.987 | 9 |
| 2024-04-23 | 94.220 | 94.220 | 94.220 | 94.220 | 75.047 | 0 |
| 2024-04-22 | 94.220 | 94.220 | 94.220 | 94.220 | 75.047 | 0 |
| 2024-04-19 | 94.220 | 94.220 | 94.220 | 94.220 | 75.047 | 0 |
| 2024-04-18 | 94.420 | 94.420 | 94.220 | 94.220 | 75.047 | 151 |
| 2024-04-17 | 94.140 | 94.410 | 94.140 | 94.410 | 75.199 | 4 |
| 2024-04-16 | 93.690 | 93.690 | 93.060 | 93.060 | 74.124 | 2 |
| 2024-04-15 | 92.080 | 94.320 | 92.080 | 94.050 | 74.912 | 7 |
| 2024-04-12 | 93.960 | 93.960 | 93.960 | 93.960 | 74.840 | 0 |
| 2024-04-11 | 94.230 | 94.230 | 93.960 | 93.960 | 74.840 | 4 |
| 2024-04-10 | 97.000 | 97.000 | 94.800 | 94.800 | 75.509 | 12 |
| 2024-04-09 | 97.000 | 97.000 | 97.000 | 97.000 | 77.262 | 0 |
| 2024-04-08 | 97.000 | 97.000 | 97.000 | 97.000 | 77.262 | 2 |
| 2024-04-05 | 97.200 | 97.200 | 97.200 | 97.200 | 77.421 | 2 |
| 2024-04-04 | 97.010 | 97.480 | 97.010 | 97.400 | 77.580 | 10 |
| 2024-04-03 | 97.600 | 97.600 | 97.600 | 97.600 | 77.740 | 2 |
| 2024-04-02 | 98.400 | 98.400 | 98.400 | 98.400 | 78.377 | 3 |
| 2024-04-01 | 98.600 | 98.600 | 98.000 | 98.100 | 78.138 | 37 |
| 2024-03-28 | 96.100 | 96.100 | 96.100 | 96.100 | 76.545 | 0 |
| 2024-03-27 | 98.880 | 98.880 | 95.800 | 96.100 | 76.545 | 112 |
| 2024-03-26 | 100.50 | 100.54 | 99.910 | 99.910 | 77.837 | 141 |
| 2024-03-25 | 100.30 | 100.73 | 100.08 | 100.54 | 78.328 | 18 |
| 2024-03-22 | 100.30 | 100.30 | 100.30 | 100.30 | 78.141 | 8 |
| 2024-03-21 | 99.580 | 99.580 | 99.580 | 99.580 | 77.580 | 10 |
| 2024-03-20 | 98.200 | 98.200 | 98.200 | 98.200 | 76.505 | 0 |
| 2024-03-19 | 98.580 | 98.580 | 98.200 | 98.200 | 76.505 | 532 |
| 2024-03-18 | 98.100 | 98.200 | 98.100 | 98.200 | 76.505 | 34 |
| 2024-03-15 | 98.800 | 98.800 | 98.800 | 98.800 | 76.972 | 0 |
| 2024-03-14 | 98.800 | 98.800 | 98.800 | 98.800 | 76.972 | 0 |
| 2024-03-13 | 98.800 | 98.800 | 98.800 | 98.800 | 76.972 | 1 |
| 2024-03-12 | 98.530 | 98.790 | 98.530 | 98.790 | 76.964 | 2 |
| 2024-03-11 | 97.780 | 98.700 | 97.780 | 98.700 | 76.894 | 5 |
| 2024-03-08 | 97.780 | 97.780 | 97.650 | 97.780 | 76.177 | 5 |
| 2024-03-07 | 96.200 | 96.200 | 96.200 | 96.200 | 74.946 | 0 |
| 2024-03-06 | 96.200 | 96.200 | 96.200 | 96.200 | 74.946 | 2 |
| 2024-03-05 | 95.090 | 95.600 | 95.090 | 95.600 | 74.479 | 5 |
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.