Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	100.60	100.60	100.60	100.60	71.568	11
2023-06-13	99.220	100.10	99.220	100.10	71.212	5
2023-06-12	98.800	99.220	98.800	99.220	70.586	25
2023-06-09	97.400	97.400	97.370	97.370	69.270	4
2023-06-07	98.000	98.000	98.000	98.000	69.718	110
2023-06-06	97.510	97.510	97.510	97.510	69.370	16
2023-06-02	97.470	97.470	97.470	97.470	69.341	3
2023-06-01	95.760	96.690	95.760	96.690	68.786	43
2023-05-31	90.350	95.760	90.350	95.760	68.125	14
2023-05-30	90.350	90.350	90.350	90.350	64.276	5
2023-05-29	90.360	90.360	90.360	90.360	64.283	0
2023-05-26	90.180	90.360	90.180	90.360	64.283	9
2023-05-25	89.680	90.380	88.440	90.380	64.297	56
2023-05-24	93.140	93.140	90.000	90.540	64.411	25
2023-05-23	95.750	95.750	95.010	95.010	67.591	132
2023-05-22	95.370	95.370	94.970	95.350	67.833	10
2023-05-19	96.140	96.140	95.800	95.800	68.153	11
2023-05-18	94.460	94.460	94.460	94.460	67.200	5
2023-05-17	91.980	91.980	91.980	91.980	65.436	8
2023-05-16	91.190	91.190	91.190	91.190	64.874	7
2023-05-15	92.880	92.880	92.130	92.130	65.542	10
2023-05-12	92.860	92.880	92.350	92.350	65.699	12
2023-05-11	92.850	92.850	92.850	92.850	66.055	124
2023-05-10	93.860	93.860	92.730	93.040	66.190	7
2023-05-09	94.190	94.410	94.190	94.410	67.164	4
2023-05-08	94.190	94.190	94.190	94.190	67.008	0
2023-05-05	93.680	94.190	93.680	94.190	67.008	37
2023-05-04	95.000	95.000	93.100	93.100	66.232	35
2023-05-03	94.620	94.620	94.620	94.620	67.314	0
2023-05-02	97.850	97.850	94.620	94.620	67.314	9
2023-04-28	97.850	97.850	97.850	97.850	69.612	0
2023-04-27	97.870	97.870	97.850	97.850	69.612	4
2023-04-26	97.660	98.030	96.590	96.590	68.715	10
2023-04-25	98.000	98.000	96.790	96.790	68.857	64
2023-04-24	97.250	97.250	97.000	97.000	69.007	11
2023-04-20	97.350	97.350	97.350	97.350	69.256	2
2023-04-19	96.500	96.700	95.870	96.700	68.793	35
2023-04-18	96.530	96.530	96.530	96.530	68.673	4
2023-04-17	95.300	95.300	95.300	95.300	67.797	21
2023-04-14	96.140	96.140	94.000	94.070	66.922	17
2023-04-13	94.000	95.290	94.000	95.290	67.790	304
2023-04-12	95.530	95.530	95.000	95.290	67.790	62
2023-04-11	95.000	95.780	95.000	95.780	68.139	21
2023-04-10	96.750	96.750	93.880	95.000	67.584	35
2023-04-06	97.530	97.530	96.900	96.900	68.936	4
2023-04-05	97.280	97.280	97.280	97.280	69.206	5
2023-04-04	95.280	95.280	95.280	95.280	67.783	20
2023-04-03	96.590	96.590	94.950	95.000	67.584	12
2023-03-31	95.360	96.730	95.300	96.710	68.801	113
2023-03-30	112.31	112.31	96.520	96.520	68.665	18
2023-03-29	97.680	97.680	97.680	97.680	67.916	2
2023-03-28	97.570	97.680	97.570	97.680	67.916	4
2023-03-27	98.520	99.400	98.520	99.400	69.112	2
2023-03-24	97.120	97.300	96.580	97.300	67.652	78
2023-03-23	99.870	99.870	97.200	97.200	67.583	16
2023-03-22	97.250	97.250	97.210	97.210	67.590	29
2023-03-21	97.900	97.900	97.250	97.250	67.617	286
2023-03-20	96.970	96.970	96.970	96.970	67.423	10
2023-03-17	98.800	99.070	97.800	97.800	68.000	6
2023-03-16	98.800	98.800	98.800	98.800	68.695	2

← NewerPage 15 of 20 · 1,179 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.