Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	112.53	112.53	112.09	112.09	100.17	13
2025-08-08	111.43	112.42	111.43	112.42	100.47	13
2025-08-07	113.13	113.13	112.25	112.25	100.31	60
2025-08-06	113.07	113.37	112.20	112.20	100.27	59
2025-08-05	115.28	115.39	114.84	115.06	102.82	70
2025-08-04	114.51	115.39	114.51	115.15	102.91	8
2025-08-01	113.74	113.96	113.74	113.96	101.84	7
2025-07-31	115.26	115.26	113.77	113.77	101.67	12
2025-07-30	116.88	117.44	116.88	116.98	104.54	25
2025-07-29	116.64	116.64	115.92	116.28	103.92	333
2025-07-28	116.76	116.86	115.56	116.16	103.81	25
2025-07-25	114.37	115.93	113.50	115.93	103.60	10
2025-07-24	113.19	113.74	113.19	113.50	101.43	5
2025-07-23	113.52	114.00	113.52	114.00	101.88	19
2025-07-22	111.25	113.85	111.25	112.90	100.89	43
2025-07-21	110.44	111.21	110.44	111.21	99.384	9
2025-07-18	109.77	111.21	109.77	111.10	99.286	6
2025-07-17	110.66	110.66	108.79	109.01	97.418	49
2025-07-16	109.34	109.74	109.34	109.74	98.071	10
2025-07-15	109.67	109.67	109.67	109.67	98.008	0
2025-07-14	110.00	110.11	109.45	109.67	98.008	23
2025-07-11	110.65	110.65	109.70	109.70	98.035	13
2025-07-10	108.86	109.55	108.86	109.55	97.901	28
2025-07-09	106.81	108.86	106.81	108.86	97.284	10
2025-07-08	107.72	107.72	106.81	106.81	95.452	2
2025-07-07	105.60	106.65	105.60	106.65	95.309	11
2025-07-04	106.39	106.52	106.39	106.52	95.193	13
2025-07-03	104.90	104.90	104.90	104.90	93.745	5
2025-07-02	104.50	105.00	104.50	105.00	93.835	9
2025-07-01	102.60	104.00	102.19	104.00	92.941	30
2025-06-30	103.00	103.20	101.38	102.18	91.314	82
2025-06-27	114.99	115.00	100.00	110.00	98.303	62
2025-06-26	111.00	111.00	105.50	105.50	91.898	10
2025-06-25	107.83	107.83	107.50	107.74	93.849	411
2025-06-24	105.98	107.32	105.98	107.32	93.483	59
2025-06-23	106.26	106.26	104.93	105.25	91.680	727
2025-06-20	105.88	106.37	105.71	106.37	92.656	3
2025-06-18	105.00	106.01	104.60	106.01	92.342	128
2025-06-17	106.05	106.05	105.16	105.16	91.602	115
2025-06-16	106.78	107.17	106.00	106.00	92.333	78
2025-06-13	108.11	108.11	107.36	107.36	93.518	11
2025-06-12	107.36	107.36	107.36	107.36	93.518	8
2025-06-11	107.47	107.47	107.36	107.36	93.518	21
2025-06-10	107.25	107.94	107.25	107.94	94.023	305
2025-06-09	106.01	106.01	106.01	106.01	92.342	0
2025-06-06	106.20	106.20	106.00	106.01	92.342	15
2025-06-05	107.03	107.03	106.15	106.15	92.464	11
2025-06-04	106.78	106.78	106.78	106.78	93.013	10
2025-06-03	106.59	107.25	106.59	107.25	93.422	170
2025-06-02	108.77	108.77	106.49	106.49	92.760	32
2025-05-30	107.60	108.91	107.60	108.77	94.746	15
2025-05-29	108.74	108.74	108.74	108.74	94.720	1
2025-05-28	109.12	109.12	108.60	108.60	94.598	11
2025-05-27	107.68	107.68	107.68	107.68	93.797	0
2025-05-26	105.59	107.68	105.59	107.68	93.797	13
2025-05-23	105.05	105.05	105.05	105.05	91.506	0
2025-05-22	105.05	105.05	105.05	105.05	91.506	2
2025-05-21	110.53	110.53	109.86	110.11	95.913	62
2025-05-20	111.65	111.65	111.65	111.65	97.255	2
2025-05-19	113.60	113.60	111.10	111.76	97.351	151

← NewerPage 6 of 20 · 1,178 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.