Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	115.91	115.91	115.91	115.91	113.13	6
2026-07-24	113.84	113.84	113.84	113.84	111.11	0
2026-07-23	113.84	113.84	113.84	113.84	111.11	500
2026-07-22	111.60	111.71	111.60	111.71	109.03	5
2026-07-21	115.79	115.79	115.79	115.79	113.01	1
2026-07-20	116.89	116.89	116.89	116.89	114.08	2
2026-07-17	119.64	119.64	117.36	117.36	114.54	579
2026-07-16	118.57	118.57	118.57	118.57	115.72	0
2026-07-15	118.57	118.57	118.57	118.57	115.72	1
2026-07-14	116.40	116.40	116.40	116.40	113.61	1
2026-07-13	116.47	116.47	115.43	115.43	112.66	13
2026-07-10	116.76	117.00	116.76	117.00	114.19	19
2026-07-09	116.27	116.27	116.27	116.27	113.48	0
2026-07-08	116.39	116.39	116.27	116.27	113.48	4
2026-07-07	119.00	119.00	117.59	117.59	114.77	17
2026-07-06	118.00	118.00	118.00	118.00	115.17	1
2026-07-03	115.75	115.75	115.75	115.75	112.97	2
2026-07-02	115.81	115.81	115.81	115.81	113.03	0
2026-07-01	115.81	115.81	115.81	115.81	113.03	2
2026-06-30	117.02	117.05	116.27	116.80	114.00	121
2026-06-29	119.96	119.96	118.44	118.44	115.60	175
2026-06-26	116.04	129.97	116.04	122.20	116.67	21
2026-06-25	116.88	116.88	116.88	116.88	111.59	0
2026-06-24	116.16	116.88	116.16	116.88	111.59	11
2026-06-23	115.39	115.40	115.39	115.40	110.18	241
2026-06-22	115.39	115.39	115.39	115.39	110.17	1
2026-06-19	115.20	115.20	115.20	115.20	109.98	2
2026-06-18	113.75	113.75	113.75	113.75	108.60	0
2026-06-17	113.75	113.75	113.75	113.75	108.60	58
2026-06-16	113.71	114.52	113.71	114.52	109.34	102
2026-06-15	112.30	113.95	112.30	113.18	108.06	606
2026-06-12	112.80	112.80	111.54	111.54	106.49	21
2026-06-11	112.20	112.20	112.20	112.20	107.12	0
2026-06-10	112.62	112.62	112.19	112.20	107.12	10
2026-06-09	108.90	109.45	108.90	109.45	104.50	5
2026-06-08	110.00	110.00	108.79	108.90	103.97	24
2026-06-05	107.30	107.30	107.30	107.30	102.44	19
2026-06-03	106.60	107.30	106.60	107.30	102.44	250
2026-06-02	108.38	108.38	106.72	106.72	101.89	20
2026-06-01	109.77	109.89	108.24	108.24	103.34	11
2026-05-29	108.57	110.33	108.57	110.33	105.34	24
2026-05-28	109.50	109.50	108.36	108.36	103.45	10
2026-05-27	109.46	109.46	109.46	109.46	104.50	6
2026-05-26	108.89	108.90	108.79	108.79	103.87	105
2026-05-25	108.03	108.03	108.03	108.03	103.14	0
2026-05-22	108.03	108.03	108.03	108.03	103.14	4
2026-05-21	107.58	107.58	107.58	107.58	102.71	1
2026-05-20	107.58	107.58	107.58	107.58	102.71	1
2026-05-19	105.84	105.84	105.84	105.84	101.05	1
2026-05-18	109.60	109.60	108.00	108.00	103.11	120
2026-05-15	110.12	110.12	110.12	110.12	105.13	5
2026-05-14	110.77	110.77	110.77	110.77	105.76	1
2026-05-13	110.55	110.55	110.55	110.55	105.55	0
2026-05-12	110.74	110.74	110.55	110.55	105.55	22
2026-05-11	111.09	111.09	110.12	110.12	105.13	54
2026-05-08	108.01	110.77	108.01	110.77	105.76	6
2026-05-07	110.33	110.33	109.90	109.90	104.92	5
2026-05-06	111.55	111.55	110.94	111.10	106.07	12
2026-05-05	111.31	111.31	110.43	110.43	105.43	27
2026-05-04	112.52	112.52	111.76	111.76	106.70	4

← NewerPage 2 of 5 · 250 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.