Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	113.09	113.09	113.09	113.09	103.41	27
2025-10-30	112.52	112.52	112.25	112.25	102.65	2
2025-10-29	112.30	112.30	111.45	111.45	101.91	21
2025-10-28	113.63	113.63	113.30	113.30	103.61	7
2025-10-27	112.32	113.41	112.32	113.41	103.71	10
2025-10-24	113.42	113.42	113.09	113.09	103.41	46
2025-10-23	114.71	114.71	113.40	113.40	103.70	3
2025-10-22	110.07	114.37	110.07	114.37	104.58	27
2025-10-21	112.32	112.32	112.32	112.32	102.71	2
2025-10-20	111.76	113.08	111.76	112.76	103.11	8
2025-10-17	112.53	112.53	111.44	111.66	102.11	47
2025-10-16	114.20	114.20	112.42	112.42	102.80	74
2025-10-15	113.33	114.18	113.33	114.18	104.41	7
2025-10-14	114.48	114.48	113.19	113.19	103.51	42
2025-10-13	113.44	113.85	113.08	113.85	104.11	9
2025-10-10	114.10	114.10	114.10	114.10	104.34	1
2025-10-09	112.10	112.10	111.99	111.99	102.41	6
2025-10-08	110.77	111.64	110.44	111.64	102.09	4
2025-10-07	108.33	109.50	108.33	109.50	100.13	8
2025-10-06	110.64	110.64	110.55	110.55	101.09	2
2025-10-03	111.33	111.33	111.33	111.33	101.80	1
2025-10-02	110.43	110.77	109.51	110.77	101.29	17
2025-10-01	106.44	109.78	106.44	109.78	100.39	86
2025-09-30	108.12	108.12	106.84	107.86	98.631	87
2025-09-29	112.79	112.79	103.50	107.00	97.845	82
2025-09-26	112.32	112.79	112.30	112.79	100.80	55
2025-09-25	111.24	111.48	110.78	110.78	99.000	35
2025-09-24	110.55	110.77	110.55	110.77	98.991	54
2025-09-23	112.88	112.88	110.55	110.55	98.794	42
2025-09-22	114.40	114.40	111.76	111.76	99.876	61
2025-09-19	115.32	115.32	114.12	114.12	101.98	27
2025-09-18	115.00	115.92	115.00	115.80	103.49	7
2025-09-17	116.16	117.12	116.00	116.16	103.81	46
2025-09-16	118.32	118.32	116.16	116.16	103.81	11
2025-09-15	117.96	117.96	117.24	117.24	104.77	26
2025-09-12	119.76	119.76	118.08	118.20	105.63	5
2025-09-11	119.88	120.12	119.88	120.12	107.35	2
2025-09-10	120.12	120.24	119.76	120.24	107.45	8
2025-09-09	117.67	120.60	117.67	120.36	107.56	10
2025-09-08	120.36	120.72	119.64	120.20	107.42	63
2025-09-05	118.92	119.64	118.92	119.64	106.92	7
2025-09-04	117.53	118.41	117.53	118.41	105.82	7
2025-09-03	116.24	116.24	116.24	116.24	103.88	4
2025-09-02	115.68	115.68	114.60	114.60	102.41	491
2025-09-01	116.63	116.63	116.63	116.63	104.23	1
2025-08-29	114.03	114.03	114.03	114.03	101.90	1
2025-08-28	114.37	114.37	112.91	113.50	101.43	68
2025-08-27	114.18	114.18	114.18	114.18	102.04	48
2025-08-26	114.35	114.35	114.18	114.29	102.14	5
2025-08-25	114.73	114.73	113.85	114.07	101.94	33
2025-08-22	114.51	114.95	114.40	114.95	102.73	5
2025-08-21	114.40	114.40	114.40	114.40	102.23	0
2025-08-20	114.40	114.40	114.40	114.40	102.23	70
2025-08-19	114.01	114.40	113.63	114.40	102.23	5
2025-08-18	112.53	112.64	112.52	112.64	100.66	28
2025-08-15	114.22	114.22	112.52	112.53	100.56	84
2025-08-14	112.75	113.08	112.75	113.08	101.06	2
2025-08-13	111.66	112.75	111.66	112.75	100.76	38
2025-08-12	111.36	111.36	111.10	111.32	99.482	213
2025-08-11	112.53	112.53	112.09	112.09	100.17	13

← NewerPage 5 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.