NYSE:NLY | Historical Stock Price | ANNALY CAPITAL MANAGEMENT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.36$31.69$69.92$154.26$340.35$750.901997-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$33.00$38.6410,500——
1998-12-30$31.50$36.8818,950——
1998-12-29$31.75$37.189,750——
1998-12-28$32.50$36.6349,075——
1998-12-24$34.00$38.325,375——
1998-12-23$34.00$38.3212,650——
1998-12-22$33.50$37.759,350——
1998-12-21$34.00$38.3223,375——
1998-12-18$31.75$35.789,725——
1998-12-17$31.50$35.5010,450——
1998-12-16$32.00$36.061,600——
1998-12-15$32.00$36.0611,575——
1998-12-14$32.75$36.914,925——
1998-12-11$32.50$36.632,375——
1998-12-10$32.50$36.635,625——
1998-12-09$32.50$36.636,975——
1998-12-08$32.50$36.636,025——
1998-12-07$32.00$36.0611,550——
1998-12-04$32.75$36.915,600——
1998-12-03$33.00$37.1917,650——
1998-12-02$31.50$35.5031,400——
1998-12-01$32.00$36.0644,675——
1998-11-30$34.00$38.324,950——
1998-11-27$35.25$39.73950——
1998-11-25$35.00$39.442,200——
1998-11-24$35.75$40.299,350——
1998-11-23$33.75$38.046,925——
1998-11-20$35.50$40.013,125——
1998-11-19$35.50$40.014,875——
1998-11-18$35.25$39.732,975——
1998-11-17$36.00$40.575,300——
1998-11-16$33.25$37.4711,275——
1998-11-13$32.50$36.635,400——
1998-11-12$32.25$36.358,100——
1998-11-11$33.00$37.194,225——
1998-11-10$33.00$37.194,125——
1998-11-09$33.25$37.475,375——
1998-11-06$32.50$36.6339,275——
1998-11-05$32.00$36.0628,900——
1998-11-04$31.25$35.2215,450——
1998-11-03$31.00$34.946,925——
1998-11-02$31.50$35.509,025——
1998-10-30$30.25$34.0950,975——
1998-10-29$31.25$35.227,725——
1998-10-28$31.75$35.781,825——
1998-10-27$32.50$36.637,100——
1998-10-26$32.75$36.917,150——
1998-10-23$32.50$36.636,025——
1998-10-22$32.25$36.3521,675——
1998-10-21$30.25$34.092,025——
1998-10-20$29.75$33.5314,950——
1998-10-19$30.25$34.097,675——
1998-10-16$30.75$34.667,025——
1998-10-15$30.00$33.8125,100——
1998-10-14$28.75$32.4019,725——
1998-10-13$29.00$32.687,300——
1998-10-12$29.50$33.254,400——
1998-10-09$28.50$32.121,125——
1998-10-08$28.00$31.5616,800——
1998-10-07$27.25$30.7123,600——
1998-10-06$27.25$30.7148,400——
1998-10-05$29.25$32.9611,350——
1998-10-02$32.00$36.0629,200——
1998-10-01$32.00$36.068,950——
1998-09-30$32.50$35.4121,625——
1998-09-29$33.25$36.235,625——
1998-09-28$34.00$37.044,300——
1998-09-25$33.00$35.955,225——
1998-09-24$33.00$35.953,900——
1998-09-23$33.00$35.9511,300——
1998-09-22$32.00$34.878,675——
1998-09-21$30.50$33.232,800——
1998-09-18$29.00$31.6021,775——
1998-09-17$28.00$30.5118,775——
1998-09-16$28.25$30.781,125——
1998-09-15$28.50$31.0524,750——
1998-09-14$28.00$30.5126,550——
1998-09-11$30.25$32.961,750——
1998-09-10$30.25$32.969,525——
1998-09-09$30.00$32.692,400——
1998-09-08$29.75$32.415,525——
1998-09-04$29.75$32.4115,300——
1998-09-03$29.25$31.8715,525——
1998-09-02$29.50$32.1424,675——
1998-09-01$31.50$34.3217,525——
1998-08-31$29.00$31.6014,700——
1998-08-28$30.50$33.2319,075——
1998-08-27$29.00$31.6013,375——
1998-08-26$32.00$34.878,375——
1998-08-25$32.75$35.6810,775——
1998-08-24$32.75$35.686,925——
1998-08-21$33.25$36.2310,125——
1998-08-20$33.50$36.5015,600——
1998-08-19$33.00$35.9532,825——
1998-08-18$33.00$35.955,700——
1998-08-17$33.50$36.505,525——
1998-08-14$33.50$36.507,150——
1998-08-13$33.00$35.9564,775——
1998-08-12$32.50$35.419,875——
1998-08-11$32.50$35.413,550——
1998-08-10$33.00$35.95200——
1998-08-07$33.75$36.772,750——
1998-08-06$33.50$36.501,450——
1998-08-05$33.00$35.9516,100——
1998-08-04$33.50$36.5022,075——
1998-08-03$34.50$37.5990,800——
1998-07-31$33.25$36.234,675——
1998-07-30$32.50$35.415,475——
1998-07-29$33.25$36.2320,925——
1998-07-28$32.25$35.146,450——
1998-07-27$33.75$36.778,300——
1998-07-24$35.00$38.1313,575——
1998-07-23$34.25$37.3210,075——
1998-07-22$35.50$38.685,250——
1998-07-21$35.50$38.688,450——
1998-07-20$35.75$38.952,050——
1998-07-17$35.50$38.684,650——
1998-07-16$35.25$38.411,325——
1998-07-15$35.50$38.682,775——
1998-07-14$35.25$38.412,925——
1998-07-13$35.25$38.414,350——
1998-07-10$36.00$39.221,900——
1998-07-09$35.75$38.956,125——
1998-07-08$35.75$38.955,850——
1998-07-07$35.00$38.1314,275——
1998-07-06$35.75$38.955,625——
1998-07-02$36.00$39.2210,350——
1998-07-01$35.88$39.0911,600——
1998-06-30$36.25$38.106,850——
1998-06-29$35.75$37.586,150——
1998-06-26$35.75$37.5816,925——
1998-06-25$36.00$37.8461,225——
1998-06-24$35.00$36.7992,475——
1998-06-23$35.00$36.7996,000——
1998-06-22$36.00$37.8426,450——
1998-06-19$38.00$39.9421,175——
1998-06-18$38.50$40.4717,175——
1998-06-17$38.75$40.7339,575——
1998-06-16$39.00$40.996,600——
1998-06-15$39.00$40.993,600——
1998-06-12$39.50$41.5233,275——
1998-06-11$41.75$43.886,950——
1998-06-10$42.50$44.6719,100——
1998-06-09$42.75$44.9315,575——
1998-06-08$43.00$45.206,225——
1998-06-05$43.50$45.72650——
1998-06-04$43.25$45.4610,525——
1998-06-03$43.00$45.201,250——
1998-06-02$44.00$46.252,000——
1998-06-01$42.50$44.673,500——
1998-05-29$43.25$45.4664,675——
1998-05-28$43.00$45.2053,700——
1998-05-27$43.00$45.2011,850——
1998-05-26$43.00$45.204,500——
1998-05-22$43.25$45.462,450——
1998-05-21$42.75$44.934,175——
1998-05-20$42.75$44.934,125——
1998-05-19$43.25$45.466,900——
1998-05-18$43.75$45.98450——
1998-05-15$44.00$46.252,275——
1998-05-14$43.50$45.727,800——
1998-05-13$44.25$46.5190,425——
1998-05-12$44.50$46.774,975——
1998-05-11$44.00$46.253,300——
1998-05-08$44.25$46.516,125——
1998-05-07$44.00$46.252,025——
1998-05-06$44.25$46.513,675——
1998-05-05$44.25$46.515,500——
1998-05-04$44.25$46.5113,725——
1998-05-01$43.75$45.984,750——
1998-04-30$43.50$45.7211,100——
1998-04-29$43.00$45.2017,200——
1998-04-28$43.50$45.7223,025——
1998-04-27$43.00$45.202,150——
1998-04-24$43.50$45.7259,775——
1998-04-23$43.00$45.207,975——
1998-04-22$43.50$45.721,350——
1998-04-21$43.00$45.2011,750——
1998-04-20$43.00$45.2020,325——
1998-04-17$43.25$45.4610,475——
1998-04-16$42.75$44.9320,700——
1998-04-15$42.25$44.413,350——
1998-04-14$42.00$44.154,525——
1998-04-13$42.25$44.411,925——
1998-04-09$43.00$45.202,750——
1998-04-08$42.25$44.418,325——
1998-04-07$42.25$44.4115,250——
1998-04-06$42.50$44.6725,900——
1998-04-03$43.00$45.2012,925——
1998-04-02$44.25$46.513,425——
1998-04-01$43.50$45.7210,875——
1998-03-31$44.75$47.045,475——
1998-03-30$44.25$46.5121,425——
1998-03-27$44.00$46.256,550——
1998-03-26$45.75$46.747,375——
1998-03-25$46.00$47.0014,800——
1998-03-24$44.75$45.722,500——
1998-03-23$45.00$45.972,975——
1998-03-20$45.50$46.4913,025——
1998-03-19$45.50$46.4929,475——
1998-03-18$44.00$44.9511,425——
1998-03-17$44.50$45.462,950——
1998-03-16$44.25$45.218,025——
1998-03-13$45.00$45.973,775——
1998-03-12$45.00$45.9710,575——
1998-03-11$45.00$45.9722,725——
1998-03-10$45.50$46.494,375——
1998-03-09$45.75$46.7411,450——
1998-03-06$45.00$45.9733,950——
1998-03-05$44.00$44.956,100——
1998-03-04$44.00$44.956,175——
1998-03-03$44.25$45.2185,525——
1998-03-02$44.75$45.7216,825——
1998-02-27$43.50$44.445,350——
1998-02-26$43.75$44.703,550——
1998-02-25$43.00$43.935,600——
1998-02-24$43.00$43.9316,250——
1998-02-23$42.75$43.689,375——
1998-02-20$42.75$43.682,275——
1998-02-19$42.50$43.423,375——
1998-02-18$42.00$42.913,775——
1998-02-17$42.00$42.9110,300——
1998-02-13$41.50$42.404,075——
1998-02-12$42.50$43.426,250——
1998-02-11$43.00$43.931,800——
1998-02-10$42.75$43.6819,875——
1998-02-09$43.00$43.936,075——
1998-02-06$42.75$43.681,500——
1998-02-05$43.75$44.709,200——
1998-02-04$44.00$44.9518,475——
1998-02-03$43.50$44.4415,750——
1998-02-02$42.75$43.682,100——
1998-01-30$42.25$43.173,975——
1998-01-29$42.75$43.6811,100——
1998-01-28$42.25$43.171,075——
1998-01-27$42.00$42.915,525——
1998-01-26$41.50$42.402,575——
1998-01-23$42.00$42.911,900——
1998-01-22$42.50$43.423,600——
1998-01-21$42.75$43.685,500——
1998-01-20$43.00$43.9314,150——
1998-01-16$43.00$43.937,600——
1998-01-15$42.00$42.9116,950——
1998-01-14$41.00$41.892,550——
1998-01-13$41.00$41.891,375——
1998-01-12$40.75$41.632,875——
1998-01-09$41.50$42.409,150——
1998-01-08$41.00$41.89750——
1998-01-07$41.50$42.405,650——
1998-01-06$42.00$42.913,050——
1998-01-05$43.50$44.446,500——
1998-01-02$43.75$44.702,425——