Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	117.76	117.76	115.42	117.30	79.474	26
2022-12-14	117.60	118.07	117.00	117.00	79.271	316
2022-12-13	117.76	117.76	116.38	116.80	79.135	61
2022-12-12	114.61	115.52	114.61	115.52	78.268	28
2022-12-09	114.37	114.61	114.27	114.61	77.652	55
2022-12-08	112.34	112.34	112.25	112.25	76.053	4
2022-12-07	110.30	110.30	110.30	110.30	74.731	10
2022-12-06	112.70	112.70	109.56	110.00	74.528	14
2022-12-05	114.21	114.21	112.70	112.70	76.357	78
2022-12-02	113.16	113.16	113.16	113.16	76.669	1
2022-12-01	112.71	112.71	112.70	112.70	76.357	2
2022-11-30	112.23	112.23	112.23	112.23	76.039	10
2022-11-29	112.24	112.24	112.24	112.24	75.876	2
2022-11-28	116.80	116.80	114.74	114.74	77.566	10
2022-11-25	114.40	114.40	114.40	114.40	77.336	0
2022-11-24	114.40	114.40	114.40	114.40	77.336	0
2022-11-23	113.96	114.40	111.78	114.40	77.336	31
2022-11-22	110.44	110.69	109.36	110.69	74.828	51
2022-11-21	106.80	107.28	103.62	107.28	72.523	18
2022-11-18	107.35	108.17	106.00	106.89	72.259	320
2022-11-17	110.38	110.38	107.39	107.39	72.597	15
2022-11-16	110.21	110.73	108.46	109.84	74.253	25
2022-11-14	112.82	113.15	112.82	113.15	76.491	5
2022-11-11	126.10	126.10	112.08	113.34	76.619	6
2022-11-10	104.80	109.66	104.80	109.66	74.132	41
2022-11-09	98.420	99.160	98.000	99.160	67.034	32
2022-11-08	93.670	98.420	93.670	98.420	66.533	138
2022-11-07	92.150	93.360	92.150	93.360	63.113	65
2022-11-04	91.000	91.000	91.000	91.000	61.517	20
2022-11-03	93.860	93.860	89.620	90.420	61.125	45
2022-11-01	94.620	94.620	94.170	94.240	63.708	29
2022-10-31	97.280	98.320	97.260	97.260	65.749	69
2022-10-28	97.000	97.000	95.100	95.100	64.289	41
2022-10-27	97.500	99.000	97.500	97.510	65.918	5
2022-10-26	95.340	97.090	95.340	96.530	65.256	24
2022-10-25	89.750	93.710	89.750	93.670	63.322	33
2022-10-24	89.270	89.270	87.840	88.130	59.577	47
2022-10-21	85.850	87.380	85.780	87.380	59.070	109
2022-10-20	90.360	90.360	86.760	86.760	58.651	16
2022-10-19	90.540	90.540	88.760	89.480	60.490	130
2022-10-18	91.620	91.620	89.950	89.950	60.807	72
2022-10-17	89.750	90.270	89.520	89.520	60.517	46
2022-10-14	89.830	89.830	89.830	89.830	60.726	1
2022-10-13	78.790	78.790	78.790	78.790	53.263	0
2022-10-11	78.790	78.790	78.790	78.790	53.263	0
2022-10-10	81.410	81.410	78.790	78.790	53.263	5
2022-10-07	87.020	87.020	87.020	87.020	58.827	0
2022-10-06	88.500	88.500	86.500	87.020	58.827	8
2022-10-05	91.390	91.390	89.460	89.580	60.557	7
2022-10-04	95.800	96.530	95.230	96.530	65.256	11
2022-10-03	92.910	92.910	86.720	86.720	58.624	3
2022-09-30	95.500	95.600	92.910	92.910	62.808	8
2022-09-29	112.00	112.00	112.00	112.00	75.714	0
2022-09-28	112.00	112.00	112.00	112.00	73.647	0
2022-09-27	124.00	124.00	112.00	112.00	73.647	3
2022-09-26	118.40	118.40	118.40	118.40	77.856	0
2022-09-23	0.001	0.001	0.001	0.001	0.001	1
2022-09-22	0.001	0.001	0.001	0.001	0.001	3
2022-09-21	0.001	0.001	0.001	0.001	0.001	0
2022-09-20	0.001	0.001	0.001	0.001	0.001	10

← NewerPage 17 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.