Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	101.31	101.31	101.31	101.31	73.659	0
2023-09-04	101.31	101.31	101.31	101.31	73.659	1
2023-09-01	100.69	101.00	100.42	100.42	73.012	27
2023-08-31	98.380	105.00	94.530	100.50	73.070	6
2023-08-30	99.570	99.570	99.570	99.570	72.394	0
2023-08-29	99.570	99.570	99.570	99.570	72.394	1
2023-08-28	96.730	98.540	96.730	98.540	71.645	127
2023-08-25	96.350	96.350	96.120	96.120	69.885	23
2023-08-24	95.410	95.410	95.410	95.410	69.369	7
2023-08-23	93.950	94.430	93.830	94.200	68.489	24
2023-08-22	94.620	94.620	93.900	93.950	68.308	19
2023-08-21	94.860	94.860	94.390	94.390	68.627	22
2023-08-18	95.160	95.160	94.500	94.860	68.969	33
2023-08-17	95.550	95.550	94.800	95.000	69.071	15
2023-08-16	96.140	96.140	95.710	95.710	69.587	3
2023-08-15	95.500	97.950	95.500	97.950	71.216	112
2023-08-14	97.670	97.670	96.000	96.000	69.798	39
2023-08-11	97.760	97.760	97.760	97.760	71.078	1
2023-08-10	97.900	97.900	97.900	97.900	71.179	1
2023-08-09	97.890	98.000	97.890	98.000	71.252	6
2023-08-08	97.320	97.320	92.180	92.180	67.021	13
2023-08-07	97.330	97.330	97.320	97.320	70.758	13
2023-08-04	95.000	96.620	95.000	96.620	70.249	16
2023-08-03	96.460	96.460	94.780	95.000	69.071	36
2023-08-02	96.460	96.460	96.460	96.460	70.132	0
2023-08-01	96.010	96.460	95.790	96.460	70.132	7
2023-07-31	95.940	95.940	94.920	94.920	69.013	16
2023-07-28	100.79	100.79	95.400	95.940	69.754	29
2023-07-27	98.200	98.200	98.200	98.200	71.398	0
2023-07-26	98.310	98.310	98.170	98.200	71.398	15
2023-07-25	98.100	98.580	97.900	97.900	71.179	21
2023-07-24	96.160	96.160	96.160	96.160	69.914	1
2023-07-21	95.880	95.880	95.880	95.880	69.711	7
2023-07-20	97.400	97.400	97.140	97.140	70.627	21
2023-07-19	98.090	98.090	98.090	98.090	71.318	11
2023-07-18	98.000	98.000	97.450	97.970	71.230	173
2023-07-17	96.330	96.330	96.330	96.330	70.038	2
2023-07-14	96.040	96.040	95.570	95.570	69.485	5
2023-07-13	95.630	95.630	95.630	95.630	69.529	0
2023-07-12	95.230	95.630	95.190	95.630	69.529	7
2023-07-11	95.260	95.260	95.260	95.260	69.260	0
2023-07-10	94.520	95.260	94.520	95.260	69.260	130
2023-07-07	93.090	93.780	93.090	93.780	68.184	31
2023-07-06	93.310	93.790	91.080	92.170	67.013	37
2023-07-05	95.500	95.500	93.910	94.340	68.591	22
2023-07-04	96.000	96.090	95.040	96.070	69.849	109
2023-07-03	95.400	96.520	94.500	96.520	70.176	104
2023-06-30	96.720	96.720	95.910	95.910	69.733	22
2023-06-29	98.160	98.160	96.710	97.500	70.889	119
2023-06-28	100.32	100.32	100.32	100.32	71.369	5
2023-06-27	97.010	98.480	97.010	98.350	69.967	259
2023-06-26	97.010	97.010	97.010	97.010	69.014	5
2023-06-23	97.700	97.770	96.670	97.010	69.014	16
2023-06-22	99.900	99.900	97.650	97.800	69.576	122
2023-06-21	98.920	100.11	98.920	100.11	71.219	12
2023-06-20	99.150	99.150	98.350	98.350	69.967	22
2023-06-19	99.180	99.180	99.150	99.150	70.536	28
2023-06-16	101.60	101.60	101.60	101.60	72.279	110
2023-06-15	100.89	100.89	100.89	100.89	71.774	1
2023-06-14	100.60	100.60	100.60	100.60	71.568	11

← NewerPage 14 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.