Explain this page
Arphra AIPlain-English read on Annaly Capital Management, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 21.50 | 21.69 | 21.23 | 21.30 | 21.30 | 21.30 | 0.00% | 8,435,590 |
| Jun 01, 2026 | 21.53 | 21.90 | 21.47 | 21.51 | 21.51 | 21.51 | 0.00% | 7,175,629 |
| May 29, 2026 | 21.60 | 21.90 | 21.53 | 21.85 | 21.85 | 21.85 | 0.00% | 24,431,963 |
| May 28, 2026 | 21.59 | 21.73 | 21.51 | 21.60 | 21.60 | 21.60 | 0.00% | 8,182,014 |
| May 27, 2026 | 21.67 | 21.83 | 21.63 | 21.66 | 21.66 | 21.66 | 0.00% | 8,098,372 |
| May 26, 2026 | 21.54 | 21.68 | 21.44 | 21.61 | 21.61 | 21.61 | 0.00% | 7,677,665 |
| May 22, 2026 | 21.67 | 21.78 | 21.40 | 21.45 | 21.45 | 21.45 | 0.00% | 4,826,054 |
| May 21, 2026 | 21.44 | 21.64 | 21.29 | 21.63 | 21.63 | 21.63 | 0.00% | 3,814,447 |
| May 20, 2026 | 21.31 | 21.70 | 21.19 | 21.56 | 21.56 | 21.56 | 0.00% | 5,110,319 |
| May 19, 2026 | 21.45 | 21.52 | 21.20 | 21.28 | 21.28 | 21.28 | 0.00% | 4,788,200 |
| May 18, 2026 | 21.82 | 21.87 | 21.54 | 21.55 | 21.55 | 21.55 | 0.00% | 5,577,900 |
| May 15, 2026 | 21.80 | 21.85 | 21.59 | 21.68 | 21.68 | 21.68 | 0.00% | 6,478,800 |
| May 14, 2026 | 22.25 | 22.39 | 21.99 | 21.99 | 21.99 | 21.99 | 0.00% | 5,137,700 |
| May 13, 2026 | 22.25 | 22.43 | 22.16 | 22.16 | 22.16 | 22.16 | 0.00% | 5,899,100 |
| May 12, 2026 | 22.40 | 22.60 | 22.22 | 22.30 | 22.30 | 22.30 | 0.00% | 5,608,306 |
| May 11, 2026 | 22.61 | 22.64 | 22.39 | 22.44 | 22.44 | 22.44 | 0.00% | 4,928,200 |
| May 08, 2026 | 22.45 | 22.66 | 22.43 | 22.61 | 22.61 | 22.61 | 0.00% | 4,404,800 |
| May 07, 2026 | 22.52 | 22.60 | 22.20 | 22.38 | 22.38 | 22.38 | 0.00% | 5,018,600 |
| Apr 10, 2026 | 22.10 | 22.19 | 21.95 | 22.14 | 22.14 | 22.14 | 0.00% | 4,361,400 |
| Apr 09, 2026 | 21.76 | 22.16 | 21.74 | 22.10 | 22.10 | 22.10 | 0.00% | 5,123,700 |
| Apr 08, 2026 | 21.80 | 21.89 | 21.65 | 21.80 | 21.80 | 21.80 | 0.00% | 7,928,204 |
| Apr 07, 2026 | 21.34 | 21.50 | 21.19 | 21.23 | 21.23 | 21.23 | 0.00% | 5,050,147 |
| Apr 06, 2026 | 21.33 | 21.61 | 21.25 | 21.42 | 21.42 | 21.42 | 0.00% | 5,127,908 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.