Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	113.96	114.29	113.50	114.29	109.12	3
2026-04-29	113.62	113.62	112.76	112.85	107.74	94
2026-04-28	113.63	113.63	113.62	113.62	108.48	103
2026-04-27	113.74	114.00	113.32	114.00	108.84	426
2026-04-24	108.07	113.74	108.07	113.74	108.59	3
2026-04-23	110.28	110.28	110.28	110.28	105.29	1
2026-04-22	112.86	112.86	112.54	112.54	107.45	13
2026-04-20	112.31	112.40	112.31	112.40	107.31	13
2026-04-17	113.09	113.09	113.09	113.09	107.97	1
2026-04-16	112.75	112.75	112.42	112.42	107.33	15
2026-04-15	112.75	112.75	112.75	112.75	107.65	7
2026-04-14	111.64	111.64	111.44	111.44	106.40	14
2026-04-13	110.88	110.88	110.69	110.69	105.68	10
2026-04-10	112.31	112.31	110.65	110.70	105.69	42
2026-04-09	111.77	112.31	111.77	112.31	107.23	4
2026-04-08	110.22	111.31	110.22	110.67	105.66	242
2026-04-07	110.22	110.22	110.22	110.22	105.23	54
2026-04-06	110.45	110.66	110.45	110.45	105.45	10
2026-04-02	107.21	110.22	107.00	110.22	105.23	14
2026-04-01	107.21	109.99	107.21	109.23	104.29	61
2026-03-31	109.56	109.56	107.80	109.40	104.45	414
2026-03-30	107.60	114.00	107.34	114.00	108.84	3
2026-03-27	109.80	109.80	109.80	109.80	102.51	0
2026-03-26	112.31	112.31	109.10	109.80	102.51	27
2026-03-25	112.52	112.52	112.31	112.31	104.85	3
2026-03-24	112.31	112.31	112.31	112.31	104.85	2
2026-03-23	111.88	112.50	111.58	112.42	104.96	63
2026-03-20	112.31	112.31	110.86	111.87	104.44	16
2026-03-19	115.68	115.68	115.68	115.68	108.00	0
2026-03-18	115.68	115.68	115.68	115.68	108.00	1
2026-03-17	115.89	116.04	115.81	115.81	108.12	7
2026-03-16	117.84	117.84	116.04	116.04	108.34	11
2026-03-13	116.88	116.88	116.88	116.88	109.12	1
2026-03-12	116.02	116.02	115.82	115.82	108.13	2
2026-03-11	115.80	116.04	115.20	115.35	107.69	34
2026-03-10	115.30	115.30	115.21	115.21	107.56	300
2026-03-09	114.97	114.97	112.68	114.65	107.04	19
2026-03-06	120.92	120.92	118.33	118.33	110.47	196
2026-03-05	121.81	121.81	121.21	121.21	113.16	11
2026-03-04	120.59	120.84	120.20	120.20	112.22	91
2026-03-03	119.71	122.52	119.71	122.05	113.95	34
2026-03-02	119.64	120.72	119.64	120.72	112.70	10
2026-02-27	119.75	119.75	119.64	119.64	111.70	103
2026-02-26	116.17	116.17	116.17	116.17	108.46	0
2026-02-25	116.50	116.50	116.17	116.17	108.46	2
2026-02-24	117.48	117.72	116.80	117.72	109.90	7
2026-02-23	119.52	119.52	119.52	119.52	111.58	0
2026-02-20	119.52	119.52	119.52	119.52	111.58	0
2026-02-19	120.28	120.48	119.52	119.52	111.58	31
2026-02-18	120.37	121.56	120.37	121.43	113.37	36
2026-02-13	120.54	121.21	119.03	121.21	113.16	8
2026-02-12	120.01	120.01	120.01	120.01	112.04	20
2026-02-11	117.68	117.68	117.68	117.68	109.87	4
2026-02-10	117.68	117.68	117.68	117.68	109.87	25
2026-02-09	119.27	119.27	115.80	117.68	109.87	14
2026-02-06	120.00	120.00	119.64	119.64	111.70	4
2026-02-05	121.21	121.79	121.21	121.79	113.70	75
2026-02-04	119.43	120.36	119.43	120.01	112.04	60
2026-02-03	119.15	119.75	119.03	119.28	111.36	29
2026-02-02	120.00	120.00	119.48	119.76	111.81	22

← NewerPage 3 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.