Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	95.540	95.540	94.900	95.100	74.089	10
2024-03-01	92.020	95.130	92.020	95.130	74.113	5
2024-02-29	93.420	93.420	93.420	93.420	72.781	0
2024-02-28	93.590	93.590	93.420	93.420	72.781	7
2024-02-27	93.000	93.000	92.980	92.980	72.438	2
2024-02-26	93.780	93.780	93.780	93.780	73.061	4
2024-02-23	92.520	92.520	92.520	92.520	72.079	0
2024-02-22	92.520	92.520	92.520	92.520	72.079	20
2024-02-21	91.800	91.940	91.800	91.940	71.628	2
2024-02-20	92.430	92.430	91.620	92.000	71.674	2,005
2024-02-19	94.590	94.590	94.590	94.590	73.692	0
2024-02-16	93.870	94.590	93.870	94.590	73.692	5
2024-02-15	93.090	94.230	93.090	94.230	73.412	13
2024-02-14	91.710	91.900	91.480	91.900	71.596	29
2024-02-09	93.850	93.850	93.850	93.850	73.116	0
2024-02-08	93.850	93.850	93.850	93.850	73.116	102
2024-02-07	93.330	93.330	93.330	93.330	72.710	50
2024-02-06	94.770	94.770	94.410	94.410	73.552	2
2024-02-05	96.600	96.600	93.000	93.670	72.975	21
2024-02-02	95.900	95.900	95.900	95.900	74.713	1
2024-02-01	94.600	94.600	94.600	94.600	73.700	1
2024-01-31	95.570	95.570	95.570	95.570	74.456	3
2024-01-30	98.300	98.300	98.200	98.200	76.505	3
2024-01-29	97.000	97.000	97.000	97.000	75.570	0
2024-01-26	97.000	97.000	97.000	97.000	75.570	0
2024-01-25	97.000	97.000	97.000	97.000	75.570	11
2024-01-24	95.000	96.500	95.000	96.500	75.180	51
2024-01-23	95.310	95.390	95.300	95.300	74.245	4
2024-01-22	93.700	93.700	93.700	93.700	72.999	0
2024-01-19	95.220	95.220	93.700	93.700	72.999	4
2024-01-18	95.700	95.700	95.700	95.700	74.557	0
2024-01-17	95.700	95.700	95.700	95.700	74.557	0
2024-01-16	94.850	95.700	94.850	95.700	74.557	5
2024-01-15	96.640	96.640	94.850	94.850	73.895	7
2024-01-12	96.000	96.000	96.000	96.000	74.791	26
2024-01-11	96.000	96.000	96.000	96.000	74.791	0
2024-01-10	96.000	96.000	96.000	96.000	74.791	21
2024-01-09	95.320	95.320	95.320	95.320	74.261	210
2024-01-08	93.620	94.230	93.620	94.230	73.412	12
2024-01-05	92.000	92.000	91.170	92.000	71.674	109
2024-01-04	93.330	93.330	92.000	92.000	71.674	157
2024-01-03	94.400	94.400	91.980	92.700	72.220	67
2024-01-02	94.410	94.860	94.130	94.400	73.544	48
2023-12-28	96.490	96.490	96.050	96.050	74.830	10
2023-12-27	100.07	100.07	100.07	100.07	77.961	2
2023-12-26	100.07	100.07	100.07	100.07	76.285	1
2023-12-22	99.100	99.100	98.810	98.880	75.378	1,012
2023-12-21	99.100	99.100	99.100	99.100	75.545	13
2023-12-20	98.040	98.040	98.040	98.040	74.737	2
2023-12-19	98.460	98.460	97.930	98.040	74.737	17
2023-12-18	98.500	99.340	98.300	98.460	75.057	27
2023-12-15	100.43	100.70	98.300	98.300	74.935	904
2023-12-14	97.000	100.08	97.000	99.450	75.812	13
2023-12-13	91.740	93.450	91.740	93.450	71.238	128
2023-12-12	90.990	92.070	90.990	92.070	70.186	11
2023-12-11	90.810	90.810	90.810	90.810	69.226	2
2023-12-08	89.820	90.810	89.820	90.810	69.226	4
2023-12-07	89.890	89.890	89.890	89.890	68.524	0
2023-12-06	90.480	90.480	89.890	89.890	68.524	5
2023-12-05	92.090	92.780	90.480	90.480	68.974	290

← NewerPage 12 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.