NYSE - Delayed Quote • USD
Annaly Capital Management, Inc. (NLY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.60 | 18.86 | 18.50 | 18.69 | 18.69 | 5,687,200 |
Apr 24, 2024 | 18.50 | 18.63 | 18.33 | 18.58 | 18.58 | 2,963,300 |
Apr 23, 2024 | 18.28 | 18.77 | 18.21 | 18.64 | 18.64 | 2,903,300 |
Apr 22, 2024 | 18.29 | 18.46 | 18.22 | 18.33 | 18.33 | 2,569,600 |
Apr 19, 2024 | 17.98 | 18.26 | 17.98 | 18.23 | 18.23 | 2,227,400 |
Apr 18, 2024 | 17.96 | 18.13 | 17.89 | 17.99 | 17.99 | 2,531,500 |
Apr 17, 2024 | 17.84 | 18.06 | 17.82 | 17.88 | 17.88 | 2,483,100 |
Apr 16, 2024 | 17.97 | 18.01 | 17.67 | 17.71 | 17.71 | 3,377,800 |
Apr 15, 2024 | 18.51 | 18.60 | 17.84 | 18.02 | 18.02 | 3,581,000 |
Apr 12, 2024 | 18.50 | 18.62 | 18.41 | 18.44 | 18.44 | 2,565,600 |
Apr 11, 2024 | 18.68 | 18.72 | 18.36 | 18.58 | 18.58 | 3,897,900 |
Apr 10, 2024 | 19.00 | 19.08 | 18.33 | 18.59 | 18.59 | 6,233,100 |
Apr 9, 2024 | 19.38 | 19.45 | 19.27 | 19.44 | 19.44 | 1,854,100 |
Apr 8, 2024 | 19.30 | 19.36 | 19.11 | 19.32 | 19.32 | 2,493,800 |
Apr 5, 2024 | 19.07 | 19.28 | 18.97 | 19.23 | 19.23 | 2,327,700 |
Apr 4, 2024 | 19.45 | 19.57 | 19.19 | 19.21 | 19.21 | 2,507,300 |
Apr 3, 2024 | 19.25 | 19.36 | 19.15 | 19.29 | 19.29 | 2,464,600 |
Apr 2, 2024 | 19.36 | 19.55 | 19.28 | 19.30 | 19.30 | 3,717,000 |
Apr 1, 2024 | 19.65 | 19.68 | 19.31 | 19.44 | 19.44 | 2,645,400 |
Mar 28, 2024 | 19.41 | 19.72 | 19.40 | 19.69 | 19.69 | 3,380,900 |
Mar 27, 2024 | 0.65 Dividend | |||||
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 19.44 | 3,280,200 |
Mar 26, 2024 | 20.18 | 20.18 | 19.72 | 19.73 | 19.08 | 4,832,400 |
Mar 25, 2024 | 20.00 | 20.17 | 19.99 | 20.12 | 19.46 | 2,998,900 |
Mar 22, 2024 | 20.07 | 20.13 | 19.95 | 19.96 | 19.30 | 2,902,300 |
Mar 21, 2024 | 19.95 | 20.12 | 19.88 | 20.01 | 19.35 | 3,544,900 |
Mar 20, 2024 | 19.56 | 19.94 | 19.52 | 19.85 | 19.20 | 3,790,900 |
Mar 19, 2024 | 19.48 | 19.67 | 19.42 | 19.61 | 18.96 | 2,985,600 |
Mar 18, 2024 | 19.51 | 19.61 | 19.39 | 19.48 | 18.84 | 2,585,800 |
Mar 15, 2024 | 19.29 | 19.61 | 19.24 | 19.48 | 18.84 | 7,825,400 |
Mar 14, 2024 | 19.85 | 19.91 | 19.35 | 19.41 | 18.77 | 3,696,900 |
Mar 13, 2024 | 19.79 | 20.00 | 19.76 | 19.93 | 19.27 | 3,718,000 |
Mar 12, 2024 | 19.80 | 19.91 | 19.66 | 19.77 | 19.12 | 2,718,500 |
Mar 11, 2024 | 19.62 | 19.89 | 19.58 | 19.81 | 19.16 | 2,575,300 |
Mar 8, 2024 | 19.73 | 19.95 | 19.55 | 19.64 | 18.99 | 3,692,200 |
Mar 7, 2024 | 19.59 | 19.70 | 19.49 | 19.62 | 18.97 | 3,748,200 |
Mar 6, 2024 | 19.41 | 19.57 | 19.25 | 19.42 | 18.78 | 3,705,600 |
Mar 5, 2024 | 19.05 | 19.32 | 19.05 | 19.21 | 18.58 | 2,809,900 |
Mar 4, 2024 | 19.35 | 19.38 | 19.12 | 19.13 | 18.50 | 3,563,500 |
Mar 1, 2024 | 19.09 | 19.32 | 18.95 | 19.29 | 18.65 | 3,444,500 |
Feb 29, 2024 | 18.88 | 19.11 | 18.80 | 19.09 | 18.46 | 4,982,100 |
Feb 28, 2024 | 18.78 | 18.90 | 18.72 | 18.75 | 18.13 | 2,939,100 |
Feb 27, 2024 | 18.93 | 18.96 | 18.77 | 18.91 | 18.29 | 2,439,400 |
Feb 26, 2024 | 18.83 | 19.00 | 18.72 | 18.83 | 18.21 | 2,712,100 |
Feb 23, 2024 | 18.77 | 18.98 | 18.72 | 18.88 | 18.26 | 3,244,200 |
Feb 22, 2024 | 18.74 | 18.88 | 18.68 | 18.71 | 18.09 | 2,375,000 |
Feb 21, 2024 | 18.67 | 18.77 | 18.57 | 18.74 | 18.12 | 2,683,900 |
Feb 20, 2024 | 18.55 | 18.71 | 18.43 | 18.70 | 18.08 | 3,301,200 |
Feb 16, 2024 | 18.66 | 18.89 | 18.56 | 18.66 | 18.05 | 6,553,300 |
Feb 15, 2024 | 18.50 | 19.00 | 18.49 | 18.88 | 18.26 | 4,104,200 |
Feb 14, 2024 | 18.60 | 18.63 | 18.33 | 18.36 | 17.76 | 4,461,200 |
Feb 13, 2024 | 18.58 | 18.61 | 18.28 | 18.37 | 17.76 | 4,802,200 |
Feb 12, 2024 | 18.88 | 19.19 | 18.75 | 19.08 | 18.45 | 3,465,800 |
Feb 9, 2024 | 18.86 | 18.99 | 18.76 | 18.92 | 18.30 | 2,907,400 |
Feb 8, 2024 | 18.72 | 18.93 | 18.54 | 18.81 | 18.19 | 6,224,300 |
Feb 7, 2024 | 18.95 | 18.97 | 18.46 | 18.58 | 17.97 | 5,337,300 |
Feb 6, 2024 | 18.90 | 19.07 | 18.82 | 18.91 | 18.29 | 3,354,700 |
Feb 5, 2024 | 19.00 | 19.03 | 18.56 | 18.90 | 18.28 | 5,294,200 |
Feb 2, 2024 | 19.27 | 19.39 | 19.05 | 19.26 | 18.63 | 5,524,200 |
Feb 1, 2024 | 19.30 | 19.61 | 18.95 | 19.57 | 18.93 | 5,715,400 |
Jan 31, 2024 | 19.80 | 19.90 | 19.15 | 19.19 | 18.56 | 5,617,800 |
Jan 30, 2024 | 19.85 | 19.87 | 19.58 | 19.60 | 18.95 | 3,208,500 |
Jan 29, 2024 | 19.70 | 19.99 | 19.63 | 19.91 | 19.25 | 3,916,200 |
Jan 26, 2024 | 19.69 | 19.77 | 19.58 | 19.61 | 18.96 | 2,323,300 |
Jan 25, 2024 | 19.62 | 19.68 | 19.40 | 19.64 | 18.99 | 2,541,400 |
Jan 24, 2024 | 19.52 | 19.68 | 19.41 | 19.45 | 18.81 | 2,846,700 |
Jan 23, 2024 | 19.25 | 19.40 | 19.07 | 19.38 | 18.74 | 3,345,300 |
Jan 22, 2024 | 19.37 | 19.54 | 19.13 | 19.24 | 18.61 | 3,110,800 |
Jan 19, 2024 | 19.24 | 19.30 | 18.89 | 19.30 | 18.66 | 2,893,500 |
Jan 18, 2024 | 19.14 | 19.25 | 18.88 | 19.19 | 18.56 | 2,815,300 |
Jan 17, 2024 | 19.02 | 19.27 | 18.95 | 19.07 | 18.44 | 2,763,300 |
Jan 16, 2024 | 19.46 | 19.55 | 19.23 | 19.34 | 18.70 | 2,406,900 |
Jan 12, 2024 | 19.70 | 20.02 | 19.57 | 19.64 | 18.99 | 3,071,300 |
Jan 11, 2024 | 19.38 | 19.56 | 19.06 | 19.56 | 18.92 | 3,268,900 |
Jan 10, 2024 | 19.59 | 19.67 | 19.45 | 19.51 | 18.87 | 2,607,500 |
Jan 9, 2024 | 19.40 | 19.61 | 19.36 | 19.52 | 18.88 | 2,688,500 |
Jan 8, 2024 | 19.09 | 19.60 | 18.98 | 19.60 | 18.95 | 3,185,700 |
Jan 5, 2024 | 18.63 | 19.23 | 18.58 | 19.10 | 18.47 | 7,396,000 |
Jan 4, 2024 | 18.87 | 18.90 | 18.69 | 18.69 | 18.07 | 3,925,400 |
Jan 3, 2024 | 19.01 | 19.07 | 18.58 | 18.92 | 18.30 | 3,864,700 |
Jan 2, 2024 | 19.19 | 19.39 | 19.08 | 19.26 | 18.63 | 5,656,500 |
Dec 29, 2023 | 19.70 | 19.81 | 19.36 | 19.37 | 18.73 | 5,026,900 |
Dec 28, 2023 | 0.65 Dividend | |||||
Dec 28, 2023 | 19.84 | 19.90 | 19.71 | 19.88 | 19.23 | 4,645,400 |
Dec 27, 2023 | 20.55 | 20.60 | 20.41 | 20.53 | 19.23 | 5,903,800 |
Dec 26, 2023 | 20.30 | 20.60 | 20.30 | 20.50 | 19.20 | 4,079,600 |
Dec 22, 2023 | 20.34 | 20.48 | 20.17 | 20.26 | 18.97 | 3,414,800 |
Dec 21, 2023 | 20.14 | 20.30 | 20.08 | 20.30 | 19.01 | 4,003,000 |
Dec 20, 2023 | 20.20 | 20.43 | 19.92 | 19.98 | 18.71 | 5,224,400 |
Dec 19, 2023 | 19.98 | 20.23 | 19.97 | 20.19 | 18.91 | 3,761,100 |
Dec 18, 2023 | 20.00 | 20.02 | 19.80 | 19.90 | 18.64 | 3,573,100 |
Dec 15, 2023 | 20.12 | 20.17 | 19.74 | 19.95 | 18.68 | 11,965,400 |
Dec 14, 2023 | 19.62 | 20.40 | 19.55 | 20.13 | 18.85 | 8,176,400 |
Dec 13, 2023 | 18.44 | 19.31 | 18.37 | 19.28 | 18.05 | 6,830,700 |
Dec 12, 2023 | 18.30 | 18.50 | 18.21 | 18.38 | 17.21 | 3,170,200 |
Dec 11, 2023 | 18.29 | 18.43 | 18.17 | 18.30 | 17.14 | 4,113,900 |
Dec 8, 2023 | 17.95 | 18.47 | 17.94 | 18.31 | 17.15 | 4,151,100 |
Dec 7, 2023 | 17.93 | 18.10 | 17.90 | 18.05 | 16.90 | 4,130,300 |
Dec 6, 2023 | 18.47 | 18.53 | 17.91 | 17.93 | 16.79 | 4,365,800 |
Dec 5, 2023 | 18.53 | 18.60 | 18.31 | 18.36 | 17.19 | 3,555,800 |
Dec 4, 2023 | 18.41 | 18.55 | 18.30 | 18.53 | 17.35 | 5,667,700 |
Dec 1, 2023 | 18.07 | 18.51 | 17.97 | 18.50 | 17.32 | 6,048,200 |
Nov 30, 2023 | 18.15 | 18.17 | 17.94 | 18.07 | 16.92 | 8,180,200 |
Nov 29, 2023 | 17.84 | 18.23 | 17.83 | 18.10 | 16.95 | 4,434,700 |
Nov 28, 2023 | 17.40 | 17.75 | 17.23 | 17.69 | 16.57 | 3,791,300 |
Nov 27, 2023 | 17.52 | 17.55 | 17.30 | 17.44 | 16.33 | 3,466,600 |
Nov 24, 2023 | 17.67 | 17.77 | 17.50 | 17.55 | 16.43 | 1,653,200 |
Nov 22, 2023 | 17.85 | 17.90 | 17.61 | 17.71 | 16.58 | 3,377,200 |
Nov 21, 2023 | 17.73 | 17.84 | 17.68 | 17.73 | 16.60 | 5,085,400 |
Nov 20, 2023 | 17.81 | 17.88 | 17.66 | 17.77 | 16.64 | 3,437,300 |
Nov 17, 2023 | 17.87 | 17.99 | 17.68 | 17.81 | 16.68 | 3,157,600 |
Nov 16, 2023 | 17.83 | 17.96 | 17.62 | 17.75 | 16.62 | 2,849,600 |
Nov 15, 2023 | 17.70 | 17.85 | 17.58 | 17.83 | 16.70 | 3,563,800 |
Nov 14, 2023 | 17.75 | 17.95 | 17.64 | 17.70 | 16.57 | 5,743,000 |
Nov 13, 2023 | 16.89 | 17.14 | 16.76 | 17.12 | 16.03 | 3,339,200 |
Nov 10, 2023 | 17.02 | 17.08 | 16.90 | 17.01 | 15.93 | 4,214,300 |
Nov 9, 2023 | 17.44 | 17.57 | 16.82 | 16.86 | 15.79 | 3,983,000 |
Nov 8, 2023 | 17.30 | 17.45 | 17.12 | 17.39 | 16.28 | 4,079,600 |
Nov 7, 2023 | 17.06 | 17.35 | 16.89 | 17.35 | 16.25 | 4,480,300 |
Nov 6, 2023 | 17.18 | 17.20 | 16.91 | 17.06 | 15.98 | 4,572,400 |
Nov 3, 2023 | 17.35 | 17.58 | 17.15 | 17.18 | 16.09 | 6,790,000 |
Nov 2, 2023 | 16.60 | 17.09 | 16.56 | 16.90 | 15.83 | 6,847,300 |
Nov 1, 2023 | 15.59 | 16.27 | 15.43 | 16.25 | 15.22 | 7,687,600 |
Oct 31, 2023 | 15.31 | 15.75 | 15.25 | 15.61 | 14.62 | 7,856,200 |
Oct 30, 2023 | 14.84 | 15.20 | 14.52 | 15.07 | 14.11 | 7,457,900 |
Oct 27, 2023 | 15.17 | 15.38 | 14.69 | 14.73 | 13.79 | 8,054,800 |
Oct 26, 2023 | 15.21 | 15.78 | 15.02 | 15.07 | 14.11 | 9,853,300 |
Oct 25, 2023 | 15.48 | 15.66 | 15.00 | 15.07 | 14.11 | 10,385,400 |
Oct 24, 2023 | 15.70 | 15.84 | 15.46 | 15.67 | 14.67 | 7,403,000 |
Oct 23, 2023 | 16.10 | 16.21 | 15.82 | 16.09 | 15.07 | 5,003,000 |
Oct 20, 2023 | 16.30 | 16.51 | 16.22 | 16.24 | 15.21 | 5,031,700 |
Oct 19, 2023 | 16.98 | 17.01 | 16.29 | 16.34 | 15.30 | 6,540,600 |
Oct 18, 2023 | 17.48 | 17.48 | 17.00 | 17.03 | 15.95 | 5,023,300 |
Oct 17, 2023 | 17.54 | 17.74 | 17.41 | 17.58 | 16.46 | 4,404,400 |
Oct 16, 2023 | 17.58 | 17.78 | 17.36 | 17.74 | 16.61 | 4,857,900 |
Oct 13, 2023 | 17.88 | 17.90 | 17.45 | 17.53 | 16.42 | 3,910,000 |
Oct 12, 2023 | 18.04 | 18.05 | 17.61 | 17.78 | 16.65 | 3,762,400 |
Oct 11, 2023 | 18.05 | 18.15 | 17.97 | 18.09 | 16.94 | 3,335,200 |
Oct 10, 2023 | 18.02 | 18.19 | 17.91 | 17.98 | 16.84 | 5,874,300 |
Oct 9, 2023 | 17.55 | 18.12 | 17.55 | 18.07 | 16.92 | 3,534,800 |
Oct 6, 2023 | 17.57 | 17.92 | 17.55 | 17.72 | 16.59 | 5,272,300 |
Oct 5, 2023 | 17.44 | 17.89 | 17.37 | 17.84 | 16.71 | 5,081,200 |
Oct 4, 2023 | 17.95 | 17.96 | 17.25 | 17.48 | 16.37 | 7,467,700 |
Oct 3, 2023 | 18.17 | 18.20 | 17.61 | 17.87 | 16.73 | 7,094,800 |
Oct 2, 2023 | 18.71 | 18.71 | 18.15 | 18.32 | 17.16 | 5,487,100 |
Sep 29, 2023 | 18.88 | 19.18 | 18.81 | 18.81 | 17.61 | 4,519,300 |
Sep 28, 2023 | 0.65 Dividend | |||||
Sep 28, 2023 | 18.60 | 18.83 | 18.32 | 18.74 | 17.55 | 4,876,300 |
Sep 27, 2023 | 19.42 | 19.56 | 19.18 | 19.21 | 17.38 | 5,997,600 |
Sep 26, 2023 | 19.62 | 19.68 | 19.30 | 19.31 | 17.47 | 4,994,900 |
Sep 25, 2023 | 19.74 | 19.92 | 19.70 | 19.72 | 17.84 | 3,327,300 |
Sep 22, 2023 | 19.79 | 20.01 | 19.76 | 19.88 | 17.99 | 3,204,100 |
Sep 21, 2023 | 20.44 | 20.44 | 19.74 | 19.74 | 17.86 | 4,037,000 |
Sep 20, 2023 | 20.80 | 20.82 | 20.51 | 20.53 | 18.57 | 3,198,700 |
Sep 19, 2023 | 20.69 | 21.07 | 20.63 | 20.68 | 18.71 | 4,186,600 |
Sep 18, 2023 | 20.95 | 20.97 | 20.64 | 20.66 | 18.69 | 5,368,900 |
Sep 15, 2023 | 20.50 | 20.61 | 20.41 | 20.57 | 18.61 | 6,275,000 |
Sep 14, 2023 | 20.49 | 20.72 | 20.41 | 20.59 | 18.63 | 3,941,700 |
Sep 13, 2023 | 20.15 | 20.43 | 19.99 | 20.35 | 18.41 | 3,150,000 |
Sep 12, 2023 | 20.18 | 20.26 | 20.07 | 20.07 | 18.16 | 2,500,000 |
Sep 11, 2023 | 19.97 | 20.22 | 19.86 | 20.17 | 18.25 | 2,228,000 |
Sep 8, 2023 | 19.83 | 19.99 | 19.76 | 19.89 | 18.00 | 2,094,800 |
Sep 7, 2023 | 19.81 | 19.90 | 19.63 | 19.75 | 17.87 | 4,030,500 |
Sep 6, 2023 | 20.01 | 20.09 | 19.78 | 19.89 | 18.00 | 2,934,000 |
Sep 5, 2023 | 20.28 | 20.30 | 20.03 | 20.09 | 18.18 | 2,816,600 |
Sep 1, 2023 | 20.37 | 20.55 | 20.33 | 20.36 | 18.42 | 2,474,100 |
Aug 31, 2023 | 20.30 | 20.46 | 20.24 | 20.27 | 18.34 | 4,789,500 |
Aug 30, 2023 | 20.49 | 20.49 | 20.17 | 20.26 | 18.33 | 2,617,700 |
Aug 29, 2023 | 20.28 | 20.48 | 20.11 | 20.48 | 18.53 | 3,135,100 |
Aug 28, 2023 | 19.84 | 20.29 | 19.80 | 20.26 | 18.33 | 3,001,100 |
Aug 25, 2023 | 19.77 | 19.88 | 19.51 | 19.71 | 17.83 | 2,206,800 |
Aug 24, 2023 | 19.49 | 19.77 | 19.46 | 19.66 | 17.79 | 2,544,200 |
Aug 23, 2023 | 19.00 | 19.55 | 18.97 | 19.55 | 17.69 | 3,071,000 |
Aug 22, 2023 | 19.25 | 19.27 | 18.93 | 18.93 | 17.13 | 3,232,900 |
Aug 21, 2023 | 19.08 | 19.14 | 18.86 | 19.09 | 17.27 | 3,432,100 |
Aug 18, 2023 | 19.00 | 19.18 | 18.88 | 19.10 | 17.28 | 2,857,100 |
Aug 17, 2023 | 19.18 | 19.34 | 19.00 | 19.08 | 17.26 | 3,408,000 |
Aug 16, 2023 | 19.25 | 19.34 | 19.17 | 19.17 | 17.34 | 2,966,900 |
Aug 15, 2023 | 19.27 | 19.36 | 19.11 | 19.30 | 17.46 | 4,100,900 |
Aug 14, 2023 | 19.80 | 19.80 | 19.28 | 19.41 | 17.56 | 5,013,500 |
Aug 11, 2023 | 19.95 | 20.00 | 19.77 | 19.87 | 17.98 | 2,449,800 |
Aug 10, 2023 | 20.05 | 20.13 | 19.85 | 20.00 | 18.10 | 2,902,100 |
Aug 9, 2023 | 20.01 | 20.09 | 19.81 | 19.97 | 18.07 | 3,039,500 |
Aug 8, 2023 | 19.79 | 20.07 | 19.64 | 20.03 | 18.12 | 2,313,900 |
Aug 7, 2023 | 19.88 | 20.00 | 19.77 | 19.96 | 18.06 | 2,361,200 |
Aug 4, 2023 | 19.50 | 19.96 | 19.49 | 19.83 | 17.94 | 3,721,100 |
Aug 3, 2023 | 19.73 | 19.73 | 19.30 | 19.44 | 17.59 | 5,819,500 |
Aug 2, 2023 | 19.89 | 19.96 | 19.67 | 19.86 | 17.97 | 3,649,700 |
Aug 1, 2023 | 19.95 | 20.30 | 19.94 | 20.02 | 18.11 | 4,211,100 |
Jul 31, 2023 | 20.40 | 20.55 | 20.00 | 20.09 | 18.18 | 5,212,200 |
Jul 28, 2023 | 20.29 | 20.41 | 19.97 | 20.35 | 18.41 | 3,539,100 |
Jul 27, 2023 | 20.86 | 21.05 | 20.02 | 20.07 | 18.16 | 5,922,800 |
Jul 26, 2023 | 20.62 | 20.86 | 20.60 | 20.80 | 18.82 | 4,175,400 |
Jul 25, 2023 | 20.34 | 20.75 | 20.30 | 20.58 | 18.62 | 3,726,800 |
Jul 24, 2023 | 20.10 | 20.45 | 20.08 | 20.34 | 18.40 | 3,022,900 |
Jul 21, 2023 | 20.25 | 20.31 | 19.99 | 20.09 | 18.18 | 2,767,400 |
Jul 20, 2023 | 20.50 | 20.57 | 20.14 | 20.19 | 18.27 | 4,092,300 |
Jul 19, 2023 | 20.50 | 20.65 | 20.48 | 20.53 | 18.57 | 3,535,400 |
Jul 18, 2023 | 20.16 | 20.49 | 20.14 | 20.37 | 18.43 | 3,389,300 |
Jul 17, 2023 | 20.02 | 20.12 | 19.79 | 20.11 | 18.19 | 2,267,900 |
Jul 14, 2023 | 20.15 | 20.17 | 19.97 | 20.00 | 18.10 | 2,214,500 |
Jul 13, 2023 | 19.92 | 20.20 | 19.87 | 20.16 | 18.24 | 3,837,800 |
Jul 12, 2023 | 20.00 | 20.03 | 19.74 | 19.86 | 17.97 | 3,299,200 |
Jul 11, 2023 | 19.62 | 19.79 | 19.56 | 19.66 | 17.79 | 2,655,500 |
Jul 10, 2023 | 19.21 | 19.56 | 19.15 | 19.54 | 17.68 | 3,045,200 |
Jul 7, 2023 | 18.72 | 19.38 | 18.71 | 19.23 | 17.40 | 5,575,900 |
Jul 6, 2023 | 19.03 | 19.07 | 18.39 | 18.78 | 16.99 | 6,900,400 |
Jul 5, 2023 | 19.63 | 19.63 | 19.31 | 19.32 | 17.48 | 4,279,900 |
Jul 3, 2023 | 19.87 | 19.97 | 19.69 | 19.76 | 17.88 | 2,396,200 |
Jun 30, 2023 | 20.13 | 20.16 | 19.88 | 20.01 | 18.10 | 3,784,300 |
Jun 29, 2023 | 0.65 Dividend | |||||
Jun 29, 2023 | 19.99 | 20.07 | 19.77 | 20.01 | 18.10 | 4,025,100 |
Jun 28, 2023 | 20.58 | 20.71 | 20.45 | 20.68 | 18.12 | 4,254,600 |
Jun 27, 2023 | 20.37 | 20.60 | 20.30 | 20.60 | 18.05 | 4,361,500 |
Jun 26, 2023 | 20.15 | 20.61 | 20.08 | 20.32 | 17.81 | 4,059,600 |
Jun 23, 2023 | 20.36 | 20.41 | 20.08 | 20.12 | 17.63 | 4,579,000 |
Jun 22, 2023 | 20.56 | 20.58 | 20.36 | 20.44 | 17.91 | 3,036,300 |
Jun 21, 2023 | 20.47 | 20.72 | 20.33 | 20.60 | 18.05 | 3,930,300 |
Jun 20, 2023 | 20.58 | 20.65 | 20.43 | 20.53 | 17.99 | 5,340,200 |
Jun 16, 2023 | 20.93 | 21.04 | 20.59 | 20.59 | 18.04 | 10,141,900 |
Jun 15, 2023 | 20.55 | 21.00 | 20.55 | 20.89 | 18.31 | 5,109,900 |
Jun 14, 2023 | 20.82 | 20.87 | 20.40 | 20.65 | 18.10 | 4,340,700 |
Jun 13, 2023 | 20.62 | 20.83 | 20.58 | 20.73 | 18.17 | 4,777,000 |
Jun 12, 2023 | 20.09 | 20.55 | 20.07 | 20.54 | 18.00 | 4,914,300 |
Jun 9, 2023 | 19.92 | 20.08 | 19.86 | 20.00 | 17.53 | 4,820,200 |
Jun 8, 2023 | 19.89 | 20.01 | 19.78 | 19.92 | 17.46 | 3,150,300 |
Jun 7, 2023 | 20.00 | 20.27 | 19.80 | 19.80 | 17.35 | 5,028,800 |
Jun 6, 2023 | 19.52 | 20.00 | 19.52 | 19.91 | 17.45 | 3,297,700 |
Jun 5, 2023 | 19.61 | 19.70 | 19.37 | 19.58 | 17.16 | 2,497,400 |
Jun 2, 2023 | 19.62 | 19.81 | 19.49 | 19.61 | 17.18 | 3,939,300 |
Jun 1, 2023 | 18.91 | 19.44 | 18.91 | 19.43 | 17.03 | 4,121,900 |
May 31, 2023 | 18.86 | 19.04 | 18.66 | 18.88 | 16.54 | 10,087,900 |
May 30, 2023 | 18.51 | 18.98 | 18.48 | 18.91 | 16.57 | 4,178,300 |
May 26, 2023 | 17.82 | 18.49 | 17.70 | 18.44 | 16.16 | 3,856,900 |
May 25, 2023 | 18.15 | 18.17 | 17.51 | 17.79 | 15.59 | 6,041,300 |
May 24, 2023 | 18.68 | 18.68 | 18.12 | 18.21 | 15.96 | 4,587,400 |
May 23, 2023 | 19.11 | 19.30 | 18.73 | 18.73 | 16.41 | 3,543,000 |
May 22, 2023 | 19.25 | 19.31 | 18.99 | 19.10 | 16.74 | 3,128,100 |
May 19, 2023 | 19.20 | 19.27 | 18.98 | 19.16 | 16.79 | 4,051,600 |
May 18, 2023 | 18.93 | 19.15 | 18.81 | 19.11 | 16.75 | 3,265,300 |
May 17, 2023 | 18.75 | 19.10 | 18.61 | 18.98 | 16.63 | 3,715,400 |
May 16, 2023 | 18.70 | 18.82 | 18.58 | 18.65 | 16.34 | 3,600,600 |
May 15, 2023 | 18.77 | 18.92 | 18.69 | 18.83 | 16.50 | 2,706,000 |
May 12, 2023 | 18.95 | 18.98 | 18.67 | 18.74 | 16.42 | 2,528,200 |
May 11, 2023 | 18.74 | 18.93 | 18.64 | 18.92 | 16.58 | 2,474,600 |
May 10, 2023 | 19.02 | 19.06 | 18.66 | 18.83 | 16.50 | 2,969,400 |
May 9, 2023 | 18.84 | 19.01 | 18.72 | 18.73 | 16.41 | 3,851,200 |
May 8, 2023 | 19.13 | 19.14 | 18.82 | 19.01 | 16.66 | 3,139,600 |
May 5, 2023 | 18.86 | 19.20 | 18.79 | 19.07 | 16.71 | 3,905,100 |
May 4, 2023 | 18.85 | 18.92 | 18.50 | 18.58 | 16.28 | 4,718,200 |
May 3, 2023 | 18.95 | 19.53 | 18.92 | 18.97 | 16.62 | 8,229,400 |
May 2, 2023 | 19.61 | 19.64 | 18.56 | 18.88 | 16.54 | 6,516,200 |
May 1, 2023 | 19.91 | 19.97 | 19.25 | 19.32 | 16.93 | 4,575,400 |
Apr 28, 2023 | 19.80 | 20.12 | 19.75 | 19.98 | 17.51 | 4,614,900 |
Apr 27, 2023 | 19.34 | 19.81 | 19.30 | 19.73 | 17.29 | 4,272,500 |
Apr 26, 2023 | 19.15 | 19.43 | 19.03 | 19.06 | 16.70 | 5,110,000 |
Related Tickers
AGNC AGNC Investment Corp.
9.24
-1.28%
TWO Two Harbors Investment Corp.
12.36
-0.88%
CIM Chimera Investment Corporation
4.1500
-0.24%
ABR Arbor Realty Trust, Inc.
12.54
-3.69%
ARR ARMOUR Residential REIT, Inc.
18.21
-2.78%
RITM Rithm Capital Corp.
11.12
-0.09%
STWD Starwood Property Trust, Inc.
19.11
-1.49%
BXMT Blackstone Mortgage Trust, Inc.
17.65
-3.29%
ORC Orchid Island Capital, Inc.
8.39
-2.78%
RC Ready Capital Corporation
8.70
-1.36%