Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	122.11	123.88	120.45	121.16	113.12	1,602
2026-01-29	126.11	126.11	124.15	124.15	115.91	44
2026-01-28	126.64	127.50	126.36	126.36	117.97	38
2026-01-27	126.10	126.10	125.80	125.80	117.45	17
2026-01-26	125.90	125.90	125.05	125.20	116.89	159
2026-01-23	126.00	126.00	126.00	126.00	117.63	0
2026-01-22	126.00	126.00	126.00	126.00	117.63	0
2026-01-21	127.92	127.92	126.00	126.00	117.63	11
2026-01-20	128.07	128.78	128.07	128.78	120.23	7
2026-01-19	129.35	129.35	129.35	129.35	120.76	21
2026-01-16	127.21	127.21	127.21	127.21	118.76	0
2026-01-15	127.88	127.92	127.21	127.21	118.76	3
2026-01-14	124.91	124.91	124.55	124.55	116.28	2
2026-01-13	123.77	123.77	123.77	123.77	115.55	0
2026-01-12	125.70	125.70	123.77	123.77	115.55	8
2026-01-09	124.54	124.54	124.54	124.54	116.27	0
2026-01-08	123.56	124.54	123.56	124.54	116.27	42
2026-01-07	125.70	125.87	125.70	125.87	117.51	11
2026-01-06	123.50	125.64	122.92	125.64	117.30	32
2026-01-05	127.33	127.33	121.45	122.77	114.62	47
2026-01-02	126.06	126.06	126.06	126.06	117.69	0
2025-12-30	126.06	126.06	126.06	126.06	117.69	0
2025-12-29	126.06	126.06	126.06	126.06	115.27	1
2025-12-26	129.81	129.81	128.58	128.64	117.63	12
2025-12-23	127.53	127.53	127.53	127.53	116.62	9
2025-12-22	126.66	127.93	126.66	127.93	116.98	21
2025-12-19	125.63	125.63	125.51	125.52	114.78	15
2025-12-18	125.52	125.52	124.35	124.35	113.71	48
2025-12-17	124.20	124.20	124.20	124.20	113.57	1
2025-12-16	121.59	121.59	121.21	121.21	110.84	60
2025-12-15	120.84	120.87	120.36	120.36	110.06	4
2025-12-12	121.56	121.68	121.56	121.68	111.27	3
2025-12-11	122.48	122.48	121.08	121.08	110.72	6
2025-12-10	121.64	123.12	121.64	123.12	112.59	5
2025-12-09	122.00	122.40	121.93	121.93	111.50	7
2025-12-08	123.41	124.56	123.29	123.72	113.13	156
2025-12-05	121.15	122.64	121.15	122.64	112.15	102
2025-12-04	120.86	120.86	120.86	120.86	110.52	100
2025-12-03	122.04	122.04	120.78	120.78	110.45	13
2025-12-02	122.52	122.52	122.52	122.52	112.04	1
2025-12-01	121.93	122.52	121.79	121.82	111.40	5
2025-11-28	121.55	122.10	121.55	122.10	111.65	7
2025-11-27	120.19	120.19	120.19	120.19	109.91	6
2025-11-26	121.10	121.39	121.01	121.30	110.92	510
2025-11-25	118.32	120.47	118.32	120.47	110.16	12
2025-11-24	118.75	119.56	117.84	118.31	108.19	14
2025-11-21	114.00	119.52	114.00	119.52	109.29	4
2025-11-19	114.00	115.48	114.00	115.09	105.24	34
2025-11-18	114.73	114.73	114.73	114.73	104.91	1
2025-11-17	114.80	114.80	114.80	114.80	104.98	0
2025-11-14	115.56	115.56	114.80	114.80	104.98	4
2025-11-13	115.21	115.40	115.08	115.40	105.53	1,009
2025-11-12	117.11	117.11	115.08	115.08	105.23	6
2025-11-11	114.95	116.06	114.95	116.06	106.13	2
2025-11-10	115.21	115.21	115.21	115.21	105.35	80
2025-11-07	116.77	116.77	116.77	116.77	106.78	1
2025-11-06	116.00	116.39	116.00	116.39	106.43	10
2025-11-05	116.19	116.29	116.19	116.29	106.34	15
2025-11-04	115.83	116.27	115.65	116.27	106.32	16
2025-11-03	113.89	114.51	112.75	114.51	104.71	5

← NewerPage 4 of 20 · 1,177 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.