Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	113.13	113.13	113.08	113.08	98.500	3
2025-05-15	110.55	110.55	110.46	110.46	96.218	3
2025-05-14	110.32	110.32	110.32	110.32	96.096	8
2025-05-13	110.33	110.33	110.33	110.33	96.105	2
2025-05-12	111.11	111.98	111.11	111.54	97.159	15
2025-05-09	109.00	109.00	108.46	108.46	94.476	27
2025-05-08	109.78	109.78	109.78	109.78	95.626	10
2025-05-07	110.33	110.71	110.33	110.71	96.436	110
2025-05-06	108.88	108.90	108.45	108.45	94.467	542
2025-05-05	109.45	109.57	109.45	109.57	95.443	21
2025-05-02	110.55	110.55	108.79	109.45	95.338	57
2025-04-30	108.72	109.69	108.72	109.69	95.548	2
2025-04-29	109.78	109.78	109.78	109.78	95.626	1
2025-04-28	109.67	110.77	109.67	110.77	96.488	10
2025-04-25	109.59	109.67	109.59	109.67	95.530	2
2025-04-24	107.47	107.47	107.47	107.47	93.614	100
2025-04-23	105.00	107.31	105.00	106.92	93.135	55
2025-04-22	103.10	104.40	103.10	104.40	90.940	9
2025-04-17	104.80	104.90	104.65	104.80	91.288	170
2025-04-16	105.71	105.71	104.90	104.90	91.375	9
2025-04-15	104.49	104.49	104.49	104.49	91.018	1
2025-04-14	104.25	104.25	103.45	103.50	90.156	67
2025-04-11	102.00	102.10	102.00	102.10	88.936	2
2025-04-10	110.00	110.00	101.90	102.23	89.049	19
2025-04-09	107.25	109.70	102.50	109.70	95.556	178
2025-04-08	110.51	111.90	109.56	109.65	95.513	18
2025-04-07	106.81	111.11	106.01	108.70	94.685	68
2025-04-04	110.11	110.11	109.53	109.67	95.530	58
2025-04-03	113.11	113.11	109.38	110.35	96.122	485
2025-04-02	113.74	114.51	113.74	114.51	99.746	60
2025-04-01	115.95	115.95	114.01	114.40	99.650	54
2025-03-31	115.45	115.95	115.06	115.95	101.00	83
2025-03-28	122.00	122.00	122.00	122.00	106.27	0
2025-03-27	122.00	122.00	122.00	122.00	103.87	0
2025-03-26	122.31	122.31	121.80	122.00	103.87	90
2025-03-25	124.99	124.99	121.75	121.75	103.66	2,833
2025-03-24	124.32	124.32	123.58	123.75	105.36	33
2025-03-21	123.99	124.32	123.98	124.32	105.85	23
2025-03-20	123.99	123.99	123.60	123.60	105.24	14
2025-03-19	124.80	124.80	123.44	123.44	105.10	1,773
2025-03-18	124.92	124.92	123.82	124.80	106.26	28
2025-03-17	123.24	124.92	123.24	123.95	105.53	205
2025-03-14	123.72	123.72	123.36	123.36	105.03	12
2025-03-13	124.32	124.32	123.60	123.60	105.24	6
2025-03-12	127.40	127.40	121.54	121.54	103.48	7
2025-03-11	127.27	127.40	127.27	127.40	108.47	2
2025-03-10	127.06	127.66	127.06	127.66	108.69	11
2025-03-07	122.90	126.00	122.90	126.00	107.28	12
2025-03-06	122.88	122.88	122.88	122.88	104.62	5
2025-03-05	127.24	127.24	124.50	124.62	106.10	30
2025-02-28	129.48	129.48	129.48	129.48	110.24	1
2025-02-27	127.20	127.20	127.20	127.20	108.30	81
2025-02-26	125.98	125.98	125.98	125.98	107.26	10
2025-02-25	124.92	124.92	123.93	124.92	106.36	24
2025-02-24	124.82	124.82	122.76	122.76	104.52	22
2025-02-21	121.12	123.68	121.12	123.68	105.30	15
2025-02-20	123.60	123.60	123.60	123.60	105.24	200
2025-02-19	121.92	121.92	121.92	121.92	103.80	1
2025-02-18	121.36	122.00	120.55	121.68	103.60	2,355
2025-02-17	120.78	120.78	120.78	120.78	102.83	0

← NewerPage 7 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.