Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	99.680	99.680	98.620	98.800	68.695	12
2023-03-14	99.830	100.30	99.620	99.680	69.307	18
2023-03-13	96.520	97.840	92.500	97.840	68.028	332
2023-03-10	100.09	100.09	96.660	96.660	67.207	47
2023-03-09	104.79	104.79	102.26	102.26	71.101	140
2023-03-08	104.16	104.16	103.23	103.23	71.775	9
2023-03-07	105.63	105.63	104.79	104.79	72.860	10
2023-03-06	106.24	106.40	105.63	105.63	73.444	38
2023-03-03	105.23	106.26	105.23	105.84	73.590	14
2023-03-02	104.61	104.61	102.90	102.90	71.546	19
2023-03-01	107.81	107.81	104.61	104.85	72.902	75
2023-02-28	108.30	108.46	107.80	107.80	74.953	183
2023-02-27	109.00	109.00	107.44	107.94	75.050	11
2023-02-24	108.24	108.24	108.24	108.24	75.259	12
2023-02-23	123.00	123.00	108.45	108.45	75.405	26
2023-02-22	111.38	111.38	109.00	109.00	75.787	14
2023-02-17	111.38	111.38	111.38	111.38	77.442	2
2023-02-16	113.56	113.87	113.56	113.87	79.173	36
2023-02-15	112.93	112.93	112.90	112.90	78.499	303
2023-02-14	114.77	114.77	111.15	112.93	78.520	19
2023-02-13	112.66	112.93	112.10	112.50	78.221	17
2023-02-10	114.50	114.50	112.60	112.66	78.332	20
2023-02-08	121.18	121.18	120.52	120.52	83.797	31
2023-02-07	120.24	120.24	118.00	120.24	83.602	22
2023-02-06	120.00	120.09	118.30	118.30	82.253	26
2023-02-03	120.72	120.72	120.72	120.72	83.936	0
2023-02-02	119.50	121.24	119.50	120.72	83.936	166
2023-02-01	118.20	120.00	118.20	119.69	83.220	12
2023-01-31	117.50	117.50	117.50	117.50	81.697	100
2023-01-30	118.94	118.94	117.60	117.60	81.767	28
2023-01-27	117.95	119.12	117.95	118.35	82.288	7
2023-01-26	114.77	114.80	114.76	114.80	79.820	7
2023-01-25	114.50	114.50	112.80	112.87	78.478	17
2023-01-24	116.40	116.40	116.36	116.36	80.905	4
2023-01-23	118.80	118.80	117.32	117.80	81.906	45
2023-01-20	116.91	118.22	116.91	118.00	82.045	26
2023-01-19	116.59	116.76	116.48	116.48	80.988	31
2023-01-18	115.00	116.73	115.00	116.73	81.162	11
2023-01-17	116.04	116.14	115.00	115.00	79.959	29
2023-01-16	115.01	116.60	115.01	116.60	81.071	7
2023-01-13	117.07	117.07	115.37	116.61	81.078	11
2023-01-12	117.17	117.17	116.23	116.23	80.814	10
2023-01-11	117.99	117.99	117.00	117.00	81.350	2
2023-01-10	116.50	116.50	115.00	115.57	80.355	32
2023-01-09	117.60	117.60	117.18	117.18	81.475	31
2023-01-06	116.16	116.40	116.00	116.40	80.932	9
2023-01-05	117.53	117.53	116.16	116.16	80.765	450
2023-01-04	118.22	118.91	117.53	117.53	81.718	14
2023-01-03	113.85	116.75	113.85	116.50	81.002	41
2023-01-02	111.74	114.92	111.74	114.00	79.264	656
2022-12-29	119.00	121.00	119.00	121.00	84.131	12
2022-12-28	118.14	118.14	118.14	118.14	82.142	0
2022-12-27	118.14	118.14	118.14	118.14	80.043	0
2022-12-26	118.14	118.14	118.14	118.14	80.043	2
2022-12-23	115.34	115.34	115.34	115.34	78.146	1
2022-12-22	110.87	110.87	110.87	110.87	75.118	0
2022-12-21	110.87	110.87	110.87	110.87	75.118	8
2022-12-20	112.90	112.90	108.91	111.45	75.511	77
2022-12-19	115.12	115.12	113.72	113.72	77.049	22
2022-12-16	117.07	117.07	113.30	113.30	76.764	273

← NewerPage 16 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.