Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,053.50 +31.29 (+0.62%) Dow
38,060.29 +306.98 (+0.81%) Nasdaq
15,774.34 +90.97 (+0.58%) Bitcoin USD
63,713.73 +2,800.01 (+4.60%) CMC Crypto 200
885.54 0.00 (0.00%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 17.96 | 18.13 | 17.89 | 18.09 | 18.09 | 649,141 |
| 17 Apr 2024 | 17.84 | 18.06 | 17.82 | 17.88 | 17.88 | 2,483,100 |
| 16 Apr 2024 | 17.97 | 18.01 | 17.67 | 17.71 | 17.71 | 3,377,800 |
| 15 Apr 2024 | 18.51 | 18.60 | 17.84 | 18.02 | 18.02 | 3,581,000 |
| 12 Apr 2024 | 18.50 | 18.62 | 18.41 | 18.44 | 18.44 | 2,565,600 |
| 11 Apr 2024 | 18.68 | 18.72 | 18.36 | 18.58 | 18.58 | 3,897,900 |
| 10 Apr 2024 | 19.00 | 19.08 | 18.33 | 18.59 | 18.59 | 6,233,100 |
| 09 Apr 2024 | 19.38 | 19.45 | 19.27 | 19.44 | 19.44 | 1,854,100 |
| 08 Apr 2024 | 19.30 | 19.36 | 19.11 | 19.32 | 19.32 | 2,493,800 |
| 05 Apr 2024 | 19.07 | 19.28 | 18.97 | 19.23 | 19.23 | 2,327,700 |
| 04 Apr 2024 | 19.45 | 19.57 | 19.19 | 19.21 | 19.21 | 2,507,300 |
| 03 Apr 2024 | 19.25 | 19.36 | 19.15 | 19.29 | 19.29 | 2,464,600 |
| 02 Apr 2024 | 19.36 | 19.55 | 19.28 | 19.30 | 19.30 | 3,717,000 |
| 01 Apr 2024 | 19.65 | 19.68 | 19.31 | 19.44 | 19.44 | 2,645,400 |
| 28 Mar 2024 | 19.41 | 19.72 | 19.40 | 19.69 | 19.69 | 3,380,900 |
| 27 Mar 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 19.44 | 3,280,200 |
| 27 Mar 2024 | 0.65 Dividend | |||||
| 26 Mar 2024 | 20.18 | 20.18 | 19.72 | 19.73 | 19.08 | 4,832,400 |
| 25 Mar 2024 | 20.00 | 20.17 | 19.99 | 20.12 | 19.46 | 2,998,900 |
| 22 Mar 2024 | 20.07 | 20.13 | 19.95 | 19.96 | 19.30 | 2,902,300 |
| 21 Mar 2024 | 19.95 | 20.12 | 19.88 | 20.01 | 19.35 | 3,544,900 |
| 20 Mar 2024 | 19.56 | 19.94 | 19.52 | 19.85 | 19.20 | 3,790,900 |
| 19 Mar 2024 | 19.48 | 19.67 | 19.42 | 19.61 | 18.96 | 2,985,600 |
| 18 Mar 2024 | 19.51 | 19.61 | 19.39 | 19.48 | 18.84 | 2,585,800 |
| 15 Mar 2024 | 19.29 | 19.61 | 19.24 | 19.48 | 18.84 | 7,825,400 |
| 14 Mar 2024 | 19.85 | 19.91 | 19.35 | 19.41 | 18.77 | 3,696,900 |
| 13 Mar 2024 | 19.79 | 20.00 | 19.76 | 19.93 | 19.27 | 3,718,000 |
| 12 Mar 2024 | 19.80 | 19.91 | 19.66 | 19.77 | 19.12 | 2,718,500 |
| 11 Mar 2024 | 19.62 | 19.89 | 19.58 | 19.81 | 19.16 | 2,575,300 |
| 08 Mar 2024 | 19.73 | 19.95 | 19.55 | 19.64 | 18.99 | 3,692,200 |
| 07 Mar 2024 | 19.59 | 19.70 | 19.49 | 19.62 | 18.97 | 3,748,200 |
| 06 Mar 2024 | 19.41 | 19.57 | 19.25 | 19.42 | 18.78 | 3,705,600 |
| 05 Mar 2024 | 19.05 | 19.32 | 19.05 | 19.21 | 18.58 | 2,809,900 |
| 04 Mar 2024 | 19.35 | 19.38 | 19.12 | 19.13 | 18.50 | 3,563,500 |
| 01 Mar 2024 | 19.09 | 19.32 | 18.95 | 19.29 | 18.65 | 3,444,500 |
| 29 Feb 2024 | 18.88 | 19.11 | 18.80 | 19.09 | 18.46 | 4,982,100 |
| 28 Feb 2024 | 18.78 | 18.90 | 18.72 | 18.75 | 18.13 | 2,939,100 |
| 27 Feb 2024 | 18.93 | 18.96 | 18.77 | 18.91 | 18.29 | 2,439,400 |
| 26 Feb 2024 | 18.83 | 19.00 | 18.72 | 18.83 | 18.21 | 2,712,100 |
| 23 Feb 2024 | 18.77 | 18.98 | 18.72 | 18.88 | 18.26 | 3,244,200 |
| 22 Feb 2024 | 18.74 | 18.88 | 18.68 | 18.71 | 18.09 | 2,375,000 |
| 21 Feb 2024 | 18.67 | 18.77 | 18.57 | 18.74 | 18.12 | 2,683,900 |
| 20 Feb 2024 | 18.55 | 18.71 | 18.43 | 18.70 | 18.08 | 3,301,200 |
| 16 Feb 2024 | 18.66 | 18.89 | 18.56 | 18.66 | 18.05 | 6,553,300 |
| 15 Feb 2024 | 18.50 | 19.00 | 18.49 | 18.88 | 18.26 | 4,104,200 |
| 14 Feb 2024 | 18.60 | 18.63 | 18.33 | 18.36 | 17.76 | 4,461,200 |
| 13 Feb 2024 | 18.58 | 18.61 | 18.28 | 18.37 | 17.76 | 4,802,200 |
| 12 Feb 2024 | 18.88 | 19.19 | 18.75 | 19.08 | 18.45 | 3,465,800 |
| 09 Feb 2024 | 18.86 | 18.99 | 18.76 | 18.92 | 18.30 | 2,907,400 |
| 08 Feb 2024 | 18.72 | 18.93 | 18.54 | 18.81 | 18.19 | 6,224,300 |
| 07 Feb 2024 | 18.95 | 18.97 | 18.46 | 18.58 | 17.97 | 5,337,300 |
| 06 Feb 2024 | 18.90 | 19.07 | 18.82 | 18.91 | 18.29 | 3,354,700 |
| 05 Feb 2024 | 19.00 | 19.03 | 18.56 | 18.90 | 18.28 | 5,294,200 |
| 02 Feb 2024 | 19.27 | 19.39 | 19.05 | 19.26 | 18.63 | 5,524,200 |
| 01 Feb 2024 | 19.30 | 19.61 | 18.95 | 19.57 | 18.93 | 5,715,400 |
| 31 Jan 2024 | 19.80 | 19.90 | 19.15 | 19.19 | 18.56 | 5,617,800 |
| 30 Jan 2024 | 19.85 | 19.87 | 19.58 | 19.60 | 18.95 | 3,208,500 |
| 29 Jan 2024 | 19.70 | 19.99 | 19.63 | 19.91 | 19.25 | 3,916,200 |
| 26 Jan 2024 | 19.69 | 19.77 | 19.58 | 19.61 | 18.96 | 2,323,300 |
| 25 Jan 2024 | 19.62 | 19.68 | 19.40 | 19.64 | 18.99 | 2,541,400 |
| 24 Jan 2024 | 19.52 | 19.68 | 19.41 | 19.45 | 18.81 | 2,846,700 |
| 23 Jan 2024 | 19.25 | 19.40 | 19.07 | 19.38 | 18.74 | 3,345,300 |
| 22 Jan 2024 | 19.37 | 19.54 | 19.13 | 19.24 | 18.61 | 3,110,800 |
| 19 Jan 2024 | 19.24 | 19.30 | 18.89 | 19.30 | 18.66 | 2,893,500 |
| 18 Jan 2024 | 19.14 | 19.25 | 18.88 | 19.19 | 18.56 | 2,815,300 |
| 17 Jan 2024 | 19.02 | 19.27 | 18.95 | 19.07 | 18.44 | 2,763,300 |
| 16 Jan 2024 | 19.46 | 19.55 | 19.23 | 19.34 | 18.70 | 2,406,900 |
| 12 Jan 2024 | 19.70 | 20.02 | 19.57 | 19.64 | 18.99 | 3,071,300 |
| 11 Jan 2024 | 19.38 | 19.56 | 19.06 | 19.56 | 18.92 | 3,268,900 |
| 10 Jan 2024 | 19.59 | 19.67 | 19.45 | 19.51 | 18.87 | 2,607,500 |
| 09 Jan 2024 | 19.40 | 19.61 | 19.36 | 19.52 | 18.88 | 2,688,500 |
| 08 Jan 2024 | 19.09 | 19.60 | 18.98 | 19.60 | 18.95 | 3,185,700 |
| 05 Jan 2024 | 18.63 | 19.23 | 18.58 | 19.10 | 18.47 | 7,396,000 |
| 04 Jan 2024 | 18.87 | 18.90 | 18.69 | 18.69 | 18.07 | 3,925,400 |
| 03 Jan 2024 | 19.01 | 19.07 | 18.58 | 18.92 | 18.30 | 3,864,700 |
| 02 Jan 2024 | 19.19 | 19.39 | 19.08 | 19.26 | 18.63 | 5,656,500 |
| 29 Dec 2023 | 19.70 | 19.81 | 19.36 | 19.37 | 18.73 | 5,026,900 |
| 28 Dec 2023 | 19.84 | 19.90 | 19.71 | 19.88 | 19.23 | 4,645,400 |
| 28 Dec 2023 | 0.65 Dividend | |||||
| 27 Dec 2023 | 20.55 | 20.60 | 20.41 | 20.53 | 19.23 | 5,903,800 |
| 26 Dec 2023 | 20.30 | 20.60 | 20.30 | 20.50 | 19.20 | 4,079,600 |
| 22 Dec 2023 | 20.34 | 20.48 | 20.17 | 20.26 | 18.97 | 3,414,800 |
| 21 Dec 2023 | 20.14 | 20.30 | 20.08 | 20.30 | 19.01 | 4,003,000 |
| 20 Dec 2023 | 20.20 | 20.43 | 19.92 | 19.98 | 18.71 | 5,224,400 |
| 19 Dec 2023 | 19.98 | 20.23 | 19.97 | 20.19 | 18.91 | 3,761,100 |
| 18 Dec 2023 | 20.00 | 20.02 | 19.80 | 19.90 | 18.64 | 3,573,100 |
| 15 Dec 2023 | 20.12 | 20.17 | 19.74 | 19.95 | 18.68 | 11,965,400 |
| 14 Dec 2023 | 19.62 | 20.40 | 19.55 | 20.13 | 18.85 | 8,176,400 |
| 13 Dec 2023 | 18.44 | 19.31 | 18.37 | 19.28 | 18.05 | 6,830,700 |
| 12 Dec 2023 | 18.30 | 18.50 | 18.21 | 18.38 | 17.21 | 3,170,200 |
| 11 Dec 2023 | 18.29 | 18.43 | 18.17 | 18.30 | 17.14 | 4,113,900 |
| 08 Dec 2023 | 17.95 | 18.47 | 17.94 | 18.31 | 17.15 | 4,151,100 |
| 07 Dec 2023 | 17.93 | 18.10 | 17.90 | 18.05 | 16.90 | 4,130,300 |
| 06 Dec 2023 | 18.47 | 18.53 | 17.91 | 17.93 | 16.79 | 4,365,800 |
| 05 Dec 2023 | 18.53 | 18.60 | 18.31 | 18.36 | 17.19 | 3,555,800 |
| 04 Dec 2023 | 18.41 | 18.55 | 18.30 | 18.53 | 17.35 | 5,667,700 |
| 01 Dec 2023 | 18.07 | 18.51 | 17.97 | 18.50 | 17.32 | 6,048,200 |
| 30 Nov 2023 | 18.15 | 18.17 | 17.94 | 18.07 | 16.92 | 8,180,200 |
| 29 Nov 2023 | 17.84 | 18.23 | 17.83 | 18.10 | 16.95 | 4,434,700 |
| 28 Nov 2023 | 17.40 | 17.75 | 17.23 | 17.69 | 16.57 | 3,791,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.