Annaly Capital Management, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	113.41	113.41	113.41	113.41	94.351	0
2024-11-13	112.25	114.62	112.25	113.41	94.351	41
2024-11-12	112.97	112.97	112.97	112.97	93.985	4
2024-11-11	115.52	115.91	114.40	114.40	95.175	62
2024-11-08	107.91	115.28	107.91	114.07	94.900	5
2024-11-07	108.39	108.39	107.91	107.91	89.775	140
2024-11-06	111.37	111.37	107.36	108.13	89.958	11
2024-11-05	110.77	110.77	110.05	110.05	91.556	4
2024-11-04	110.88	110.88	110.88	110.88	92.246	3
2024-11-01	111.43	111.43	110.53	110.53	91.955	15
2024-10-31	111.87	111.87	111.87	111.87	93.070	2
2024-10-30	111.54	111.54	111.54	111.54	92.795	2
2024-10-29	109.67	109.67	109.67	109.67	91.239	0
2024-10-28	109.67	109.67	109.67	109.67	91.239	23
2024-10-25	113.08	113.08	113.08	113.08	94.076	1
2024-10-24	111.43	111.43	111.43	111.43	92.704	0
2024-10-23	112.53	112.53	111.43	111.43	92.704	2,411
2024-10-22	116.00	116.00	116.00	116.00	96.506	0
2024-10-21	114.62	116.28	114.62	116.00	96.506	20
2024-10-18	114.62	114.62	114.62	114.62	95.358	4
2024-10-17	114.95	114.95	114.95	114.95	95.632	10
2024-10-16	113.85	114.29	113.63	114.29	95.083	2,428
2024-10-15	110.32	110.32	110.32	110.32	91.780	0
2024-10-14	110.32	110.32	110.32	110.32	91.780	1
2024-10-11	111.76	111.76	111.00	111.00	92.346	6
2024-10-10	105.00	109.77	105.00	109.77	91.323	14
2024-10-09	106.00	106.00	106.00	106.00	88.186	0
2024-10-08	106.00	106.00	106.00	106.00	88.186	0
2024-10-07	106.00	106.00	106.00	106.00	88.186	11
2024-10-04	107.80	107.80	107.14	107.14	89.135	7
2024-10-03	106.98	107.03	106.98	107.03	89.043	3
2024-10-02	107.36	107.36	107.36	107.36	89.318	0
2024-10-01	108.65	108.65	107.03	107.36	89.318	1,015
2024-09-30	108.87	109.67	108.87	109.67	91.239	2
2024-09-27	113.65	113.65	107.00	107.00	89.018	2
2024-09-26	113.19	113.19	113.08	113.08	92.019	3
2024-09-25	114.62	114.73	110.33	110.33	89.781	11
2024-09-24	114.13	114.13	114.13	114.13	92.873	0
2024-09-23	114.13	114.13	114.13	114.13	92.873	300
2024-09-20	113.74	113.74	113.74	113.74	92.556	0
2024-09-19	113.68	113.74	113.68	113.74	92.556	5
2024-09-18	114.62	114.62	113.85	113.85	92.645	4
2024-09-17	115.17	115.28	115.17	115.28	93.809	2
2024-09-16	114.18	114.29	113.63	114.29	93.003	14
2024-09-13	113.85	113.85	113.85	113.85	92.645	38
2024-09-12	114.29	114.29	114.29	114.29	93.003	0
2024-09-11	114.29	114.29	114.29	114.29	93.003	1
2024-09-10	114.08	114.08	114.08	114.08	92.832	1
2024-09-09	112.20	112.20	112.20	112.20	91.303	0
2024-09-06	112.20	112.20	112.20	112.20	91.303	0
2024-09-05	112.05	112.20	112.05	112.20	91.303	16
2024-09-04	113.63	113.63	113.08	113.08	92.019	3
2024-09-03	113.40	113.63	113.40	113.63	92.466	13
2024-09-02	113.56	113.56	113.56	113.56	92.409	0
2024-08-30	113.56	113.56	113.56	113.56	92.409	0
2024-08-29	112.45	113.56	112.45	113.56	92.409	2
2024-08-28	110.50	110.55	110.50	110.55	89.960	3
2024-08-27	110.41	110.55	110.25	110.25	89.716	62
2024-08-26	110.37	110.99	110.37	110.99	90.318	3
2024-08-23	110.00	110.00	110.00	110.00	89.512	1

← NewerPage 9 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.