Annaly Capital Management, Inc. ( NLY) - Price History
Monthly price history for NLY (Annaly Capital Management, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $23.33 | $23.33 |
| July 2026 | $22.72 | $22.72 |
| June 2026 | $22.36 | $22.36 |
| May 2026 | $21.14 | $21.85 |
| April 2026 | $22.16 | $22.90 |
| March 2026 | $20.46 | $21.15 |
| February 2026 | $21.75 | $23.24 |
| January 2026 | $21.53 | $23.01 |
| December 2025 | $20.92 | $22.36 |
| November 2025 | $20.69 | $22.80 |
| October 2025 | $19.21 | $21.17 |
| September 2025 | $18.34 | $20.21 |
| August 2025 | $18.58 | $21.19 |
| July 2025 | $17.83 | $20.33 |
| June 2025 | $16.50 | $18.82 |
| May 2025 | $16.02 | $18.95 |
| April 2025 | $16.57 | $19.60 |
| March 2025 | $17.17 | $20.31 |
| February 2025 | $17.93 | $21.96 |
| January 2025 | $16.67 | $20.41 |
| December 2024 | $14.94 | $18.30 |
| November 2024 | $15.71 | $19.93 |
| October 2024 | $14.99 | $19.01 |
| September 2024 | $15.82 | $20.07 |
| August 2024 | $15.39 | $20.16 |
| July 2024 | $15.20 | $19.91 |
| June 2024 | $14.55 | $19.06 |
| May 2024 | $14.54 | $19.70 |
| April 2024 | $13.84 | $18.74 |
| March 2024 | $14.54 | $19.69 |
| February 2024 | $13.63 | $19.09 |
| January 2024 | $13.70 | $19.19 |
| December 2023 | $13.83 | $19.37 |
| November 2023 | $12.49 | $18.07 |
| October 2023 | $10.79 | $15.61 |
| September 2023 | $13 | $18.81 |
| August 2023 | $13.54 | $20.27 |
| July 2023 | $13.42 | $20.09 |
| June 2023 | $13.37 | $20.01 |
| May 2023 | $12.22 | $18.88 |
| April 2023 | $12.93 | $19.98 |
| March 2023 | $12.36 | $19.11 |
| February 2023 | $12.93 | $20.68 |
| January 2023 | $14.67 | $23.47 |
| December 2022 | $13.18 | $21.08 |
| November 2022 | $13 | $21.67 |
| October 2022 | $11.13 | $18.55 |
| September 2022 | $10.30 | $17.16 |
| August 2022 | $14.78 | $6.45 |
| July 2022 | $15.76 | $6.88 |
| June 2022 | $13.54 | $5.91 |
| May 2022 | $14.61 | $6.61 |
| April 2022 | $14.19 | $6.42 |
| March 2022 | $15.56 | $7.04 |
| February 2022 | $14.92 | $6.96 |
| January 2022 | $16.94 | $7.90 |
| December 2021 | $16.77 | $7.82 |
| November 2021 | $16.90 | $8.10 |
| October 2021 | $17.66 | $8.46 |
| September 2021 | $17.57 | $8.42 |
| August 2021 | $17.68 | $8.69 |
| July 2021 | $17.28 | $8.49 |
| June 2021 | $18.07 | $8.88 |
| May 2021 | $18.41 | $9.27 |
| April 2021 | $18.03 | $9.08 |
| March 2021 | $17.08 | $8.60 |
| February 2021 | $16.09 | $8.31 |
| January 2021 | $15.72 | $8.12 |
| December 2020 | $16.36 | $8.45 |
| November 2020 | $15.09 | $8 |
| October 2020 | $13.37 | $7.09 |
| September 2020 | $13.43 | $7.12 |
| August 2020 | $13.45 | $7.35 |
| July 2020 | $13.56 | $7.41 |
| June 2020 | $12.01 | $6.56 |
| May 2020 | $10.90 | $6.16 |
| April 2020 | $11.05 | $6.25 |
| March 2020 | $8.97 | $5.07 |
| February 2020 | $15.03 | $8.86 |
| January 2020 | $16.56 | $9.76 |
| December 2019 | $15.98 | $9.42 |
| November 2019 | $15.42 | $9.33 |
| October 2019 | $14.84 | $8.98 |
| September 2019 | $14.55 | $8.80 |
| August 2019 | $13.34 | $8.30 |
| July 2019 | $15.35 | $9.55 |
| June 2019 | $14.67 | $9.13 |
| May 2019 | $13.78 | $8.81 |
| April 2019 | $15.78 | $10.09 |
| March 2019 | $15.62 | $9.99 |
| February 2019 | $15.38 | $10.13 |
| January 2019 | $15.85 | $10.44 |
| December 2018 | $14.90 | $9.82 |
| November 2018 | $14.79 | $10.04 |
| October 2018 | $14.54 | $9.87 |
| September 2018 | $15.07 | $10.23 |
| August 2018 | $15.20 | $10.62 |
| July 2018 | $15.34 | $10.72 |
| June 2018 | $14.73 | $10.29 |
| May 2018 | $14.50 | $10.43 |
| April 2018 | $14.42 | $10.37 |
| March 2018 | $14.50 | $10.43 |
| February 2018 | $13.55 | $10.03 |
| January 2018 | $14.24 | $10.54 |
| December 2017 | $16.07 | $11.89 |
| November 2017 | $15.38 | $11.67 |
| October 2017 | $15.10 | $11.46 |
| September 2017 | $16.06 | $12.19 |
| August 2017 | $16.08 | $12.50 |
| July 2017 | $15.47 | $12.03 |
| June 2017 | $15.50 | $12.05 |
| May 2017 | $15.03 | $11.98 |
| April 2017 | $14.82 | $11.81 |
| March 2017 | $13.94 | $11.11 |
| February 2017 | $13.56 | $11.10 |
| January 2017 | $12.48 | $10.22 |
| December 2016 | $12.18 | $9.97 |
| November 2016 | $12.12 | $10.22 |
| October 2016 | $12.28 | $10.36 |
| September 2016 | $12.45 | $10.50 |
| August 2016 | $12.39 | $10.71 |
| July 2016 | $12.70 | $10.98 |
| June 2016 | $12.77 | $11.07 |
| May 2016 | $11.87 | $10.58 |
| April 2016 | $11.69 | $10.42 |
| March 2016 | $11.51 | $10.26 |
| February 2016 | $11.03 | $10.13 |
| January 2016 | $10.35 | $9.50 |
| December 2015 | $10.22 | $9.38 |
| November 2015 | $10.11 | $9.58 |
| October 2015 | $10.50 | $9.95 |
| September 2015 | $10.42 | $9.87 |
| August 2015 | $10.32 | $10.06 |
| July 2015 | $10.20 | $9.95 |
| June 2015 | $9.42 | $9.19 |
| May 2015 | $10.38 | $10.44 |
| April 2015 | $10.01 | $10.07 |
| March 2015 | $10.34 | $10.40 |
| February 2015 | $10.26 | $10.62 |
| January 2015 | $10.20 | $10.56 |
| December 2014 | $10.45 | $10.81 |
| November 2014 | $10.84 | $11.52 |
| October 2014 | $10.73 | $11.41 |
| September 2014 | $10.05 | $10.68 |
| August 2014 | $10.90 | $11.90 |
| July 2014 | $10.16 | $11.10 |
| June 2014 | $10.46 | $11.43 |
| May 2014 | $10.52 | $11.79 |
| April 2014 | $10.31 | $11.55 |
| March 2014 | $9.79 | $10.97 |
| February 2014 | $9.71 | $11.18 |
| January 2014 | $9.35 | $10.77 |
| December 2013 | $8.66 | $9.97 |
| November 2013 | $8.56 | $10.16 |
| October 2013 | $9.94 | $11.79 |
| September 2013 | $9.76 | $11.58 |
| August 2013 | $9.55 | $11.67 |
| July 2013 | $9.75 | $11.92 |
| June 2013 | $10.29 | $12.57 |
| May 2013 | $10.77 | $13.58 |
| April 2013 | $12.64 | $15.94 |
| March 2013 | $12.60 | $15.89 |
| February 2013 | $11.94 | $15.49 |
| January 2013 | $11.46 | $14.87 |
| December 2012 | $10.82 | $14.04 |
| November 2012 | $11 | $14.72 |
| October 2012 | $12.06 | $16.14 |
| September 2012 | $12.58 | $16.84 |
| August 2012 | $12.56 | $17.31 |
| July 2012 | $12.65 | $17.43 |
| June 2012 | $12.18 | $16.78 |
| May 2012 | $11.67 | $16.62 |
| April 2012 | $11.46 | $16.32 |
| March 2012 | $11.11 | $15.82 |
| February 2012 | $11.28 | $16.62 |
| January 2012 | $11.43 | $16.84 |
| December 2011 | $10.83 | $15.96 |
| November 2011 | $10.54 | $16.07 |
| October 2011 | $11.05 | $16.85 |
| September 2011 | $10.90 | $16.63 |
| August 2011 | $11.48 | $18.13 |
| July 2011 | $10.62 | $16.78 |
| June 2011 | $11.42 | $18.04 |
| May 2011 | $11.08 | $18.13 |
| April 2011 | $10.90 | $17.84 |
| March 2011 | $10.66 | $17.45 |
| February 2011 | $10.58 | $17.93 |
| January 2011 | $10.52 | $17.83 |
| December 2010 | $10.57 | $17.92 |
| November 2010 | $10.36 | $18.19 |
| October 2010 | $10.07 | $17.68 |
| September 2010 | $10.02 | $17.60 |
| August 2010 | $9.53 | $17.38 |
| July 2010 | $9.54 | $17.40 |
| June 2010 | $9.40 | $17.15 |
| May 2010 | $8.94 | $16.96 |
| April 2010 | $8.94 | $16.95 |
| March 2010 | $9.06 | $17.18 |
| February 2010 | $9.34 | $18.38 |
| January 2010 | $8.83 | $17.38 |
| December 2009 | $8.82 | $17.35 |
| November 2009 | $8.98 | $18.41 |
| October 2009 | $8.24 | $16.91 |
| September 2009 | $8.84 | $18.14 |
| August 2009 | $8.16 | $17.34 |
| July 2009 | $7.93 | $16.85 |
| June 2009 | $7.12 | $15.14 |
| May 2009 | $6.30 | $13.94 |
| April 2009 | $6.36 | $14.07 |
| March 2009 | $6.27 | $13.87 |
| February 2009 | $6.07 | $13.90 |
| January 2009 | $6.62 | $15.14 |
| December 2008 | $6.93 | $15.87 |
| November 2008 | $6.08 | $14.37 |
| October 2008 | $5.88 | $13.90 |
| September 2008 | $5.69 | $13.45 |
| August 2008 | $6.09 | $14.96 |
| July 2008 | $6.14 | $15.07 |
| June 2008 | $6.32 | $15.51 |
| May 2008 | $7.01 | $17.81 |
| April 2008 | $6.59 | $16.76 |
| March 2008 | $6.03 | $15.32 |
| February 2008 | $7.91 | $20.69 |
| January 2008 | $7.54 | $19.71 |
| December 2007 | $6.95 | $18.18 |
| November 2007 | $6.46 | $17.21 |
| October 2007 | $6.41 | $17.09 |
| September 2007 | $5.98 | $15.93 |
| August 2007 | $5.20 | $14.09 |
| July 2007 | $5.33 | $14.45 |
| June 2007 | $5.32 | $14.42 |
| May 2007 | $5.60 | $15.44 |
| April 2007 | $5.78 | $15.91 |
| March 2007 | $5.62 | $15.48 |
| February 2007 | $5.02 | $14 |
| January 2007 | $4.94 | $13.78 |
| December 2006 | $4.98 | $13.91 |
| November 2006 | $4.94 | $13.98 |
| October 2006 | $4.64 | $13.12 |
| September 2006 | $4.64 | $13.14 |
| August 2006 | $4.37 | $12.51 |
| July 2006 | $4.48 | $12.81 |
| June 2006 | $4.48 | $12.81 |
| May 2006 | $4.50 | $13 |
| April 2006 | $4.66 | $13.47 |
| March 2006 | $4.20 | $12.14 |
| February 2006 | $4.03 | $11.75 |
| January 2006 | $4.26 | $12.43 |
| December 2005 | $3.75 | $10.94 |
| November 2005 | $3.99 | $11.75 |
| October 2005 | $3.90 | $11.48 |
| September 2005 | $4.40 | $12.95 |
| August 2005 | $5.11 | $15.20 |
| July 2005 | $5.36 | $15.95 |
| June 2005 | $6.03 | $17.93 |
| May 2005 | $6.21 | $18.85 |
| April 2005 | $6.30 | $19.12 |
| March 2005 | $6.18 | $18.76 |
| February 2005 | $6.16 | $19.15 |
| January 2005 | $6.30 | $19.60 |
| December 2004 | $6.31 | $19.62 |
| November 2004 | $6.21 | $19.80 |
| October 2004 | $5.64 | $17.98 |
| September 2004 | $5.37 | $17.13 |
| August 2004 | $5.44 | $17.85 |
| July 2004 | $5.03 | $16.50 |
| June 2004 | $5.17 | $16.96 |
| May 2004 | $5.27 | $17.77 |
| April 2004 | $5.13 | $17.30 |
| March 2004 | $5.80 | $19.55 |
| February 2004 | $5.90 | $20.40 |
| January 2004 | $5.67 | $19.62 |
| December 2003 | $5.32 | $18.40 |
| November 2003 | $4.86 | $17.26 |
| October 2003 | $4.61 | $16.34 |
| September 2003 | $4.55 | $16.42 |
| August 2003 | $5.28 | $19.04 |
| July 2003 | $5.31 | $19.15 |
| June 2003 | $5.52 | $19.91 |
| May 2003 | $5.27 | $19.57 |
| April 2003 | $5.11 | $19 |
| March 2003 | $4.70 | $17.47 |
| February 2003 | $4.72 | $18.11 |
| January 2003 | $4.75 | $18.25 |
| December 2002 | $4.90 | $18.80 |
| November 2002 | $4.65 | $18.48 |
| October 2002 | $4.41 | $17.53 |
| September 2002 | $4.47 | $18.45 |
| August 2002 | $4.92 | $20.33 |
| July 2002 | $4.78 | $19.74 |
| June 2002 | $4.53 | $19.40 |
| May 2002 | $4.58 | $19.60 |
| April 2002 | $4.25 | $18.20 |
| March 2002 | $3.82 | $16.98 |
| February 2002 | $3.67 | $16.30 |
| January 2002 | $3.81 | $16.95 |
| December 2001 | $3.60 | $16 |
| November 2001 | $3.05 | $14.06 |
| October 2001 | $2.98 | $13.75 |
| September 2001 | $3.04 | $14.45 |
| August 2001 | $2.74 | $13.05 |
| July 2001 | $3.03 | $14.40 |
| June 2001 | $2.80 | $13.71 |
| May 2001 | $2.64 | $12.95 |
| April 2001 | $2.35 | $11.52 |
| March 2001 | $2.24 | $11.26 |
| February 2001 | $2.29 | $11.50 |
| January 2001 | $2.13 | $10.70 |
| December 2000 | $1.80 | $9.06 |
| November 2000 | $1.57 | $8.12 |
| October 2000 | $1.63 | $8.44 |
| September 2000 | $1.72 | $9.12 |
| August 2000 | $1.59 | $8.44 |
| July 2000 | $1.54 | $8.19 |
| June 2000 | $1.67 | $8.88 |
| May 2000 | $1.54 | $8.44 |
| April 2000 | $1.57 | $8.62 |
| March 2000 | $1.57 | $9 |
| February 2000 | $1.40 | $8 |
| January 2000 | $1.51 | $8.62 |
| December 1999 | $1.53 | $8.75 |
| November 1999 | $1.46 | $8.69 |
| October 1999 | $1.45 | $8.62 |
| September 1999 | $1.50 | $9.31 |
| August 1999 | $1.55 | $9.56 |
| July 1999 | $1.70 | $10.50 |
| June 1999 | $1.76 | $11.25 |
| May 1999 | $1.61 | $10.25 |
| April 1999 | $1.62 | $10.38 |
| March 1999 | $1.57 | $10 |
| February 1999 | $1.40 | $9.25 |
| January 1999 | $1.44 | $9.50 |
| December 1998 | $1.25 | $8.25 |
| November 1998 | $1.24 | $8.50 |
| October 1998 | $1.10 | $7.56 |
| September 1998 | $1.14 | $8.12 |
| August 1998 | $1.02 | $7.25 |
| July 1998 | $1.17 | $8.31 |
| June 1998 | $1.23 | $9.06 |
| May 1998 | $1.47 | $10.81 |
| April 1998 | $1.48 | $10.88 |
| March 1998 | $1.52 | $11.19 |
| February 1998 | $1.44 | $10.88 |
| January 1998 | $1.40 | $10.56 |
| December 1997 | $1.45 | $11 |
| November 1997 | $1.39 | $10.75 |
| October 1997 | $1.54 | $11.88 |
NLY
Price: $23.33
52 week price:
Dividend Yield: 12.57%
5-year range yield:
Forward Dividend Yield: 12.86%
Payout Ratio: -194.03%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 4.14 USD
P/E Ratio: 5.45
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 5.7 million
Market Capitalization: 17.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: -8.08%
DGR5: -6.71%
DGR10: -5.34%
DGR20: 1.74%