Historical Stock Price
ETFs Holding NLY »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2015 $9.65 $9.87 $9.61 $9.77 10.53M
07/29/2015 $9.75 $9.84 $9.71 $9.84 5.13M
07/30/2015 $9.80 $9.99 $9.77 $9.94 7.88M
07/31/2015 $9.99 $10.08 $9.94 $9.95 10.64M
08/03/2015 $9.96 $10.05 $9.95 $10.02 8.26M
Annaly Capital Management is a mortgage real estate investment trust that is externally managed by Annaly Management Company LLC. Co. owns a portfolio of real estate related investments, including mortgage pass-through certificates, collateralized mortgage obligations, agency callable debentures, other securities representing interests in or obligations backed by pools of mortgage loans, commercial real estate assets and corporate debt. In addition, Co. may directly or indirectly invests part of its assets in other types of securities, including, unrated debt and equity securities and derivative instruments.
NLY historical stock prices picture
Annaly Capital Management (NLY) has the following price history information. Looking back at NLY historical stock prices for the last five trading days, on July 28, 2015, NLY opened at $9.65, traded as high as $9.87 and as low as $9.61, and closed at $9.77. Trading volume was a total of 10.53M shares. On July 29, 2015, NLY opened at $9.75, traded as high as $9.84 and as low as $9.71, and closed at $9.84. Trading volume was a total of 5.13M shares. On July 30, 2015, NLY opened at $9.80, traded as high as $9.99 and as low as $9.77, and closed at $9.94. Trading volume was a total of 7.88M shares. On July 31, 2015, NLY opened at $9.99, traded as high as $10.08 and as low as $9.94, and closed at $9.95. Trading volume was a total of 10.64M shares. On August 03, 2015, NLY opened at $9.96, traded as high as $10.05 and as low as $9.95, and closed at $10.02. Trading volume was a total of 8.26M shares.

NLY Historical Stock Prices By Date:

NLY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Annaly Capital Management shares, starting with a $10,000 purchase of NLY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/04/2005
End date: 08/03/2015
Start price/share: $16.00
End price/share: $10.02
Starting shares: 625.00
Ending shares: 1,902.93
Dividends reinvested/share: $16.90
Total return: 90.67%
Average Annual Total Return: 6.66%
Starting investment: $10,000.00
Ending investment: $19,058.67
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2005
End date: 08/03/2015
Start price/share: $16.00
End price/share: $10.02
Dividends collected/share: $16.90
Total return: 68.25%
Average Annual Total Return: 5.34%
Starting investment: $10,000.00
Ending investment: $16,826.55
Years: 10.00
Date Close
07/28/2015$9.77
07/29/2015$9.84
07/30/2015$9.94
07/31/2015$9.95
08/03/2015$10.02
NLY is categorized under the Financials sector; below are some other companies in the same sector:

NMA Historical Stock Prices
NMB Historical Stock Prices
NMFC Historical Stock Prices
NMI Historical Stock Prices
NMIH Historical Stock Prices
NML Historical Stock Prices
NMO Historical Stock Prices
NMT Historical Stock Prices
NMY Historical Stock Prices
NMZ Historical Stock Prices

NLY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2015, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.