Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	90.630	90.630	90.620	90.620	69.081	6
2023-12-01	89.000	89.550	89.000	89.010	67.854	9
2023-11-30	88.620	89.730	88.620	89.100	67.922	9
2023-11-29	87.480	88.620	87.480	88.620	65.875	2
2023-11-28	85.010	85.140	84.600	85.140	63.288	4
2023-11-27	85.270	85.500	85.000	85.500	63.556	5
2023-11-24	87.180	87.180	85.990	85.990	63.920	11
2023-11-23	87.110	87.110	87.110	87.110	64.753	0
2023-11-22	87.110	87.110	87.110	87.110	64.753	0
2023-11-21	86.660	87.200	86.660	87.110	64.753	1,113
2023-11-20	86.310	86.940	86.310	86.520	64.314	38
2023-11-17	86.580	86.580	86.580	86.580	64.359	0
2023-11-16	86.580	86.580	86.580	86.580	64.359	2
2023-11-14	84.320	84.320	84.320	84.320	62.679	30
2023-11-13	83.900	83.900	83.900	83.900	62.366	30
2023-11-10	83.440	83.600	83.440	83.600	62.143	2
2023-11-09	85.870	85.870	85.230	85.230	63.355	26
2023-11-08	85.680	85.680	85.680	85.680	63.690	6
2023-11-07	82.900	82.900	82.900	82.900	61.623	2
2023-11-06	81.800	81.800	81.800	81.800	60.805	0
2023-11-03	81.800	81.800	81.800	81.800	60.805	6
2023-11-01	80.690	80.690	80.690	80.690	59.980	60
2023-10-31	78.980	78.980	78.560	78.720	58.516	13
2023-10-30	74.060	76.510	73.330	76.510	56.873	33
2023-10-27	75.840	75.840	73.800	73.800	54.859	8
2023-10-26	75.600	75.600	75.600	75.600	56.197	3
2023-10-25	77.370	77.370	75.330	75.600	56.197	27
2023-10-24	78.330	78.800	77.700	78.490	58.345	79
2023-10-23	83.100	83.100	80.000	80.880	60.122	79
2023-10-20	83.110	83.110	83.110	83.110	61.779	1
2023-10-19	85.740	85.740	83.330	83.330	61.943	37
2023-10-18	87.780	87.780	86.280	86.310	64.158	64
2023-10-17	89.820	89.820	89.820	89.820	66.767	1
2023-10-16	90.000	90.000	88.380	89.400	66.455	46
2023-10-13	90.000	90.000	90.000	90.000	66.901	1
2023-10-11	91.500	91.500	91.100	91.500	68.016	13
2023-10-10	94.930	94.930	91.260	91.260	67.837	2
2023-10-09	92.250	93.150	92.250	93.060	69.175	14
2023-10-06	92.430	92.430	92.340	92.340	68.640	23
2023-10-05	90.180	90.180	90.180	90.180	67.035	0
2023-10-04	89.460	90.180	89.460	90.180	67.035	20
2023-10-03	90.600	93.000	90.600	93.000	69.131	21
2023-10-02	95.400	95.400	92.700	92.750	68.945	5
2023-09-29	94.270	95.310	94.270	95.310	70.848	17
2023-09-28	98.870	98.870	94.250	95.000	70.618	16
2023-09-27	99.100	99.900	99.100	99.900	72.634	3
2023-09-26	96.960	96.960	96.950	96.950	70.489	2
2023-09-25	99.000	99.000	98.460	98.460	71.587	44
2023-09-22	98.200	98.200	97.740	98.000	71.252	3
2023-09-21	99.400	99.400	97.960	98.100	71.325	18
2023-09-20	101.26	101.26	101.00	101.00	73.433	6
2023-09-19	100.92	101.00	100.92	101.00	73.433	7
2023-09-18	100.92	100.92	100.92	100.92	73.375	6
2023-09-15	100.60	100.60	100.10	100.10	72.779	16
2023-09-14	100.60	100.60	100.60	100.60	73.143	4
2023-09-13	100.20	100.20	100.20	100.20	72.852	0
2023-09-12	100.20	100.20	100.20	100.20	72.852	1
2023-09-11	99.400	99.400	99.400	99.400	72.270	0
2023-09-08	98.900	99.400	98.900	99.400	72.270	4
2023-09-06	98.940	98.940	98.940	98.940	71.936	1

← NewerPage 13 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.