Annaly Capital Management Inc. - Price History
Monthly price history for NLY (Annaly Capital Management Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.44 | $19.44 |
| March 2024 | $19.69 | $19.69 |
| February 2024 | $18.46 | $19.09 |
| January 2024 | $18.56 | $19.19 |
| December 2023 | $18.73 | $19.37 |
| November 2023 | $16.92 | $18.07 |
| October 2023 | $14.62 | $15.61 |
| September 2023 | $17.61 | $18.81 |
| August 2023 | $18.34 | $20.27 |
| July 2023 | $18.18 | $20.09 |
| June 2023 | $18.10 | $20.01 |
| May 2023 | $16.54 | $18.88 |
| April 2023 | $17.51 | $19.98 |
| March 2023 | $16.75 | $19.11 |
| February 2023 | $17.51 | $20.68 |
| January 2023 | $19.87 | $23.47 |
| December 2022 | $17.85 | $21.08 |
| November 2022 | $17.61 | $21.67 |
| October 2022 | $15.08 | $18.55 |
| September 2022 | $13.95 | $17.16 |
| August 2022 | $20.02 | $6.45 |
| July 2022 | $21.35 | $6.88 |
| June 2022 | $18.34 | $5.91 |
| May 2022 | $19.78 | $6.61 |
| April 2022 | $19.22 | $6.42 |
| March 2022 | $21.07 | $7.04 |
| February 2022 | $20.22 | $6.96 |
| January 2022 | $22.94 | $7.90 |
| December 2021 | $22.71 | $7.82 |
| November 2021 | $22.90 | $8.10 |
| October 2021 | $23.91 | $8.46 |
| September 2021 | $23.80 | $8.42 |
| August 2021 | $23.95 | $8.69 |
| July 2021 | $23.40 | $8.49 |
| June 2021 | $24.47 | $8.88 |
| May 2021 | $24.94 | $9.27 |
| April 2021 | $24.43 | $9.08 |
| March 2021 | $23.14 | $8.60 |
| February 2021 | $21.80 | $8.31 |
| January 2021 | $21.30 | $8.12 |
| December 2020 | $22.16 | $8.45 |
| November 2020 | $20.44 | $8 |
| October 2020 | $18.11 | $7.09 |
| September 2020 | $18.19 | $7.12 |
| August 2020 | $18.22 | $7.35 |
| July 2020 | $18.37 | $7.41 |
| June 2020 | $16.26 | $6.56 |
| May 2020 | $14.76 | $6.16 |
| April 2020 | $14.97 | $6.25 |
| March 2020 | $12.15 | $5.07 |
| February 2020 | $20.36 | $8.86 |
| January 2020 | $22.43 | $9.76 |
| December 2019 | $21.65 | $9.42 |
| November 2019 | $20.89 | $9.33 |
| October 2019 | $20.11 | $8.98 |
| September 2019 | $19.70 | $8.80 |
| August 2019 | $18.06 | $8.30 |
| July 2019 | $20.79 | $9.55 |
| June 2019 | $19.87 | $9.13 |
| May 2019 | $18.66 | $8.81 |
| April 2019 | $21.37 | $10.09 |
| March 2019 | $21.16 | $9.99 |
| February 2019 | $20.83 | $10.13 |
| January 2019 | $21.46 | $10.44 |
| December 2018 | $20.19 | $9.82 |
| November 2018 | $20.03 | $10.04 |
| October 2018 | $19.69 | $9.87 |
| September 2018 | $20.41 | $10.23 |
| August 2018 | $20.59 | $10.62 |
| July 2018 | $20.78 | $10.72 |
| June 2018 | $19.95 | $10.29 |
| May 2018 | $19.64 | $10.43 |
| April 2018 | $19.53 | $10.37 |
| March 2018 | $19.64 | $10.43 |
| February 2018 | $18.36 | $10.03 |
| January 2018 | $19.29 | $10.54 |
| December 2017 | $21.76 | $11.89 |
| November 2017 | $20.83 | $11.67 |
| October 2017 | $20.45 | $11.46 |
| September 2017 | $21.76 | $12.19 |
| August 2017 | $21.77 | $12.50 |
| July 2017 | $20.96 | $12.03 |
| June 2017 | $20.99 | $12.05 |
| May 2017 | $20.36 | $11.98 |
| April 2017 | $20.07 | $11.81 |
| March 2017 | $18.88 | $11.11 |
| February 2017 | $18.37 | $11.10 |
| January 2017 | $16.91 | $10.22 |
| December 2016 | $16.50 | $9.97 |
| November 2016 | $16.41 | $10.22 |
| October 2016 | $16.64 | $10.36 |
| September 2016 | $16.86 | $10.50 |
| August 2016 | $16.78 | $10.71 |
| July 2016 | $17.21 | $10.98 |
| June 2016 | $17.29 | $11.07 |
| May 2016 | $16.07 | $10.58 |
| April 2016 | $15.83 | $10.42 |
| March 2016 | $15.59 | $10.26 |
| February 2016 | $14.95 | $10.13 |
| January 2016 | $14.02 | $9.50 |
| December 2015 | $13.84 | $9.38 |
| November 2015 | $13.70 | $9.58 |
| October 2015 | $14.23 | $9.95 |
| September 2015 | $14.11 | $9.87 |
| August 2015 | $13.97 | $10.06 |
| July 2015 | $13.82 | $9.95 |
| June 2015 | $12.76 | $9.19 |
| May 2015 | $14.05 | $10.44 |
| April 2015 | $13.56 | $10.07 |
| March 2015 | $14 | $10.40 |
| February 2015 | $13.90 | $10.62 |
| January 2015 | $13.82 | $10.56 |
| December 2014 | $14.15 | $10.81 |
| November 2014 | $14.68 | $11.52 |
| October 2014 | $14.54 | $11.41 |
| September 2014 | $13.61 | $10.68 |
| August 2014 | $14.76 | $11.90 |
| July 2014 | $13.77 | $11.10 |
| June 2014 | $14.18 | $11.43 |
| May 2014 | $14.25 | $11.79 |
| April 2014 | $13.96 | $11.55 |
| March 2014 | $13.26 | $10.97 |
| February 2014 | $13.15 | $11.18 |
| January 2014 | $12.67 | $10.77 |
| December 2013 | $11.73 | $9.97 |
| November 2013 | $11.60 | $10.16 |
| October 2013 | $13.46 | $11.79 |
| September 2013 | $13.22 | $11.58 |
| August 2013 | $12.94 | $11.67 |
| July 2013 | $13.21 | $11.92 |
| June 2013 | $13.93 | $12.57 |
| May 2013 | $14.59 | $13.58 |
| April 2013 | $17.12 | $15.94 |
| March 2013 | $17.07 | $15.89 |
| February 2013 | $16.18 | $15.49 |
| January 2013 | $15.53 | $14.87 |
| December 2012 | $14.66 | $14.04 |
| November 2012 | $14.90 | $14.72 |
| October 2012 | $16.34 | $16.14 |
| September 2012 | $17.04 | $16.84 |
| August 2012 | $17.01 | $17.31 |
| July 2012 | $17.13 | $17.43 |
| June 2012 | $16.49 | $16.78 |
| May 2012 | $15.81 | $16.62 |
| April 2012 | $15.52 | $16.32 |
| March 2012 | $15.05 | $15.82 |
| February 2012 | $15.28 | $16.62 |
| January 2012 | $15.48 | $16.84 |
| December 2011 | $14.67 | $15.96 |
| November 2011 | $14.27 | $16.07 |
| October 2011 | $14.97 | $16.85 |
| September 2011 | $14.77 | $16.63 |
| August 2011 | $15.54 | $18.13 |
| July 2011 | $14.39 | $16.78 |
| June 2011 | $15.47 | $18.04 |
| May 2011 | $15 | $18.13 |
| April 2011 | $14.76 | $17.84 |
| March 2011 | $14.44 | $17.45 |
| February 2011 | $14.33 | $17.93 |
| January 2011 | $14.25 | $17.83 |
| December 2010 | $14.32 | $17.92 |
| November 2010 | $14.03 | $18.19 |
| October 2010 | $13.63 | $17.68 |
| September 2010 | $13.57 | $17.60 |
| August 2010 | $12.91 | $17.38 |
| July 2010 | $12.92 | $17.40 |
| June 2010 | $12.74 | $17.15 |
| May 2010 | $12.11 | $16.96 |
| April 2010 | $12.11 | $16.95 |
| March 2010 | $12.27 | $17.18 |
| February 2010 | $12.65 | $18.38 |
| January 2010 | $11.96 | $17.38 |
| December 2009 | $11.94 | $17.35 |
| November 2009 | $12.16 | $18.41 |
| October 2009 | $11.17 | $16.91 |
| September 2009 | $11.98 | $18.14 |
| August 2009 | $11.05 | $17.34 |
| July 2009 | $10.74 | $16.85 |
| June 2009 | $9.65 | $15.14 |
| May 2009 | $8.54 | $13.94 |
| April 2009 | $8.62 | $14.07 |
| March 2009 | $8.50 | $13.87 |
| February 2009 | $8.23 | $13.90 |
| January 2009 | $8.96 | $15.14 |
| December 2008 | $9.39 | $15.87 |
| November 2008 | $8.24 | $14.37 |
| October 2008 | $7.97 | $13.90 |
| September 2008 | $7.71 | $13.45 |
| August 2008 | $8.25 | $14.96 |
| July 2008 | $8.31 | $15.07 |
| June 2008 | $8.56 | $15.51 |
| May 2008 | $9.49 | $17.81 |
| April 2008 | $8.93 | $16.76 |
| March 2008 | $8.16 | $15.32 |
| February 2008 | $10.72 | $20.69 |
| January 2008 | $10.21 | $19.71 |
| December 2007 | $9.42 | $18.18 |
| November 2007 | $8.75 | $17.21 |
| October 2007 | $8.68 | $17.09 |
| September 2007 | $8.10 | $15.93 |
| August 2007 | $7.04 | $14.09 |
| July 2007 | $7.22 | $14.45 |
| June 2007 | $7.21 | $14.42 |
| May 2007 | $7.59 | $15.44 |
| April 2007 | $7.82 | $15.91 |
| March 2007 | $7.61 | $15.48 |
| February 2007 | $6.79 | $14 |
| January 2007 | $6.69 | $13.78 |
| December 2006 | $6.75 | $13.91 |
| November 2006 | $6.69 | $13.98 |
| October 2006 | $6.28 | $13.12 |
| September 2006 | $6.29 | $13.14 |
| August 2006 | $5.92 | $12.51 |
| July 2006 | $6.07 | $12.81 |
| June 2006 | $6.07 | $12.81 |
| May 2006 | $6.09 | $13 |
| April 2006 | $6.31 | $13.47 |
| March 2006 | $5.69 | $12.14 |
| February 2006 | $5.45 | $11.75 |
| January 2006 | $5.77 | $12.43 |
| December 2005 | $5.08 | $10.94 |
| November 2005 | $5.40 | $11.75 |
| October 2005 | $5.28 | $11.48 |
| September 2005 | $5.96 | $12.95 |
| August 2005 | $6.92 | $15.20 |
| July 2005 | $7.26 | $15.95 |
| June 2005 | $8.16 | $17.93 |
| May 2005 | $8.41 | $18.85 |
| April 2005 | $8.53 | $19.12 |
| March 2005 | $8.37 | $18.76 |
| February 2005 | $8.34 | $19.15 |
| January 2005 | $8.54 | $19.60 |
| December 2004 | $8.55 | $19.62 |
| November 2004 | $8.41 | $19.80 |
| October 2004 | $7.64 | $17.98 |
| September 2004 | $7.28 | $17.13 |
| August 2004 | $7.37 | $17.85 |
| July 2004 | $6.82 | $16.50 |
| June 2004 | $7.01 | $16.96 |
| May 2004 | $7.14 | $17.77 |
| April 2004 | $6.95 | $17.30 |
| March 2004 | $7.85 | $19.55 |
| February 2004 | $7.99 | $20.40 |
| January 2004 | $7.68 | $19.62 |
| December 2003 | $7.20 | $18.40 |
| November 2003 | $6.59 | $17.26 |
| October 2003 | $6.24 | $16.34 |
| September 2003 | $6.16 | $16.42 |
| August 2003 | $7.15 | $19.04 |
| July 2003 | $7.19 | $19.15 |
| June 2003 | $7.47 | $19.91 |
| May 2003 | $7.13 | $19.57 |
| April 2003 | $6.92 | $19 |
| March 2003 | $6.37 | $17.47 |
| February 2003 | $6.39 | $18.11 |
| January 2003 | $6.44 | $18.25 |
| December 2002 | $6.63 | $18.80 |
| November 2002 | $6.29 | $18.48 |
| October 2002 | $5.97 | $17.53 |
| September 2002 | $6.05 | $18.45 |
| August 2002 | $6.67 | $20.33 |
| July 2002 | $6.47 | $19.74 |
| June 2002 | $6.14 | $19.40 |
| May 2002 | $6.20 | $19.60 |
| April 2002 | $5.76 | $18.20 |
| March 2002 | $5.17 | $16.98 |
| February 2002 | $4.97 | $16.30 |
| January 2002 | $5.16 | $16.95 |
| December 2001 | $4.88 | $16 |
| November 2001 | $4.13 | $14.06 |
| October 2001 | $4.04 | $13.75 |
| September 2001 | $4.12 | $14.45 |
| August 2001 | $3.72 | $13.05 |
| July 2001 | $4.10 | $14.40 |
| June 2001 | $3.79 | $13.71 |
| May 2001 | $3.58 | $12.95 |
| April 2001 | $3.19 | $11.52 |
| March 2001 | $3.03 | $11.26 |
| February 2001 | $3.10 | $11.50 |
| January 2001 | $2.88 | $10.70 |
| December 2000 | $2.44 | $9.06 |
| November 2000 | $2.13 | $8.12 |
| October 2000 | $2.21 | $8.44 |
| September 2000 | $2.32 | $9.12 |
| August 2000 | $2.15 | $8.44 |
| July 2000 | $2.12 | $8.31 |
| June 2000 | $2.26 | $8.88 |
| May 2000 | $2.08 | $8.44 |
| April 2000 | $2.13 | $8.62 |
| March 2000 | $2.13 | $9 |
| February 2000 | $1.90 | $8 |
| January 2000 | $2.04 | $8.62 |
| December 1999 | $2.07 | $8.75 |
| November 1999 | $1.98 | $8.69 |
| October 1999 | $1.96 | $8.62 |
| September 1999 | $2.04 | $9.31 |
| August 1999 | $2.09 | $9.56 |
| July 1999 | $2.30 | $10.50 |
| June 1999 | $2.39 | $11.25 |
| May 1999 | $2.18 | $10.25 |
| April 1999 | $2.20 | $10.38 |
| March 1999 | $2.12 | $10 |
| February 1999 | $1.90 | $9.25 |
| January 1999 | $1.95 | $9.50 |
| December 1998 | $1.69 | $8.25 |
| November 1998 | $1.68 | $8.50 |
| October 1998 | $1.49 | $7.56 |
| September 1998 | $1.55 | $8.12 |
| August 1998 | $1.38 | $7.25 |
| July 1998 | $1.59 | $8.31 |
| June 1998 | $1.67 | $9.06 |
| May 1998 | $1.99 | $10.81 |
| April 1998 | $2 | $10.88 |
| March 1998 | $2.06 | $11.19 |
| February 1998 | $1.94 | $10.88 |
| January 1998 | $1.89 | $10.56 |
| December 1997 | $1.97 | $11 |
| November 1997 | $1.88 | $10.75 |
| October 1997 | $2.08 | $11.88 |
NLY
Price: $18.69
52 week price:
Dividend Yield: 0.14%
5-year range yield:
Forward Dividend Yield: 13.99%
Payout Ratio: -72.02%
Payout Ratio Range:
Dividend Per Share: 2.60 USD
Earnings Per Share: -3.61 USD
P/E Ratio: -5.17
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 5.7 million
Market Capitalization: 8.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28