Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	120.78	120.78	120.78	120.78	102.83	1
2025-02-13	120.56	120.56	120.56	120.56	102.65	1
2025-02-12	118.66	118.66	118.66	118.66	101.03	0
2025-02-11	118.66	118.66	118.66	118.66	101.03	0
2025-02-10	119.52	119.52	118.66	118.66	101.03	4
2025-02-07	118.96	118.96	118.96	118.96	101.28	2
2025-02-06	118.68	118.68	118.68	118.68	101.05	10
2025-02-05	117.96	117.96	117.96	117.96	100.43	0
2025-02-04	117.00	117.96	117.00	117.96	100.43	42
2025-02-03	118.20	118.20	116.93	116.93	99.556	3
2025-01-31	119.11	120.48	118.82	118.82	101.17	915
2025-01-30	118.08	118.08	118.08	118.08	100.54	1
2025-01-29	116.00	116.00	116.00	116.00	98.764	0
2025-01-28	116.00	116.00	116.00	116.00	98.764	0
2025-01-27	116.00	116.00	116.00	116.00	98.764	4
2025-01-24	116.00	116.00	116.00	116.00	98.764	0
2025-01-23	116.00	116.00	116.00	116.00	98.764	0
2025-01-22	116.00	116.00	116.00	116.00	98.764	1
2025-01-21	115.78	115.78	115.78	115.78	98.577	0
2025-01-20	116.16	116.16	115.78	115.78	98.577	5
2025-01-17	112.56	112.56	112.56	112.56	95.835	0
2025-01-16	112.56	112.56	112.56	112.56	95.835	0
2025-01-15	111.19	112.56	111.19	112.56	95.835	11
2025-01-14	110.75	110.84	110.75	110.84	94.371	6
2025-01-13	110.69	111.10	108.73	108.73	92.574	103
2025-01-10	118.00	118.00	111.21	111.21	94.686	53
2025-01-09	113.51	113.95	113.39	113.39	96.542	14
2025-01-08	113.01	113.01	112.81	112.81	96.048	13
2025-01-07	115.11	115.11	113.30	113.30	96.465	5
2025-01-06	115.32	115.41	114.91	115.35	98.211	32
2025-01-03	113.25	115.51	113.25	115.32	98.185	20
2025-01-02	115.01	115.01	112.75	113.08	96.278	314
2024-12-30	115.92	115.92	115.92	115.92	98.696	0
2024-12-27	115.92	115.92	115.92	115.92	98.696	0
2024-12-26	117.12	117.12	115.92	115.92	96.439	90
2024-12-23	117.60	117.71	117.12	117.12	97.437	103
2024-12-20	116.00	117.12	115.08	116.16	96.639	134
2024-12-19	120.00	120.00	115.92	115.92	96.439	18
2024-12-18	119.99	120.96	119.62	119.62	99.517	3
2024-12-17	121.64	121.64	119.51	119.51	99.426	117
2024-12-16	119.99	120.84	119.99	120.84	100.53	3
2024-12-13	119.99	119.99	119.51	119.51	99.426	2
2024-12-12	117.00	117.00	117.00	117.00	97.338	4
2024-12-11	120.48	120.48	118.57	118.57	98.644	91
2024-12-10	120.48	120.48	120.48	120.48	100.23	1
2024-12-09	121.56	121.56	121.56	121.56	101.13	1
2024-12-06	117.99	120.60	117.99	120.60	100.33	3
2024-12-05	118.00	118.00	117.51	117.84	98.036	104
2024-12-04	119.51	119.51	119.51	119.51	99.426	1
2024-12-03	120.83	121.08	119.66	119.66	99.551	2,334
2024-12-02	120.72	120.84	120.72	120.84	100.53	5
2024-11-29	119.73	121.98	119.73	120.00	99.833	15
2024-11-28	119.50	119.73	119.50	119.73	99.609	5
2024-11-27	115.50	117.48	115.50	117.10	97.421	21
2024-11-26	114.48	114.48	114.48	114.48	95.241	2
2024-11-25	115.50	115.50	115.43	115.43	96.031	2,910
2024-11-22	114.29	114.29	114.29	114.29	95.083	0
2024-11-21	114.29	114.29	114.29	114.29	95.083	11
2024-11-19	113.63	113.63	113.63	113.63	94.534	0
2024-11-18	114.18	114.18	112.75	113.63	94.534	7

← NewerPage 8 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.