Skip to main content
Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
118.33
-2.88 (-2.38%)
At close: Mar 6, 2026

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.97114.97112.68113.17--4.36%6
Mar 6, 2026120.92120.92118.33118.33118.33-2.38%196
Mar 5, 2026121.81121.81121.21121.21121.210.84%11
Mar 4, 2026120.59120.84120.20120.20120.20-1.52%91
Mar 3, 2026119.71122.52119.71122.05122.051.10%34
Mar 2, 2026119.64120.72119.64120.72120.720.90%10
Feb 27, 2026119.75119.75119.64119.64119.642.99%103
Feb 25, 2026116.50116.50116.17116.17116.17-1.32%2
Feb 24, 2026117.48117.72116.80117.72117.72-1.51%7
Feb 19, 2026120.28120.48119.52119.52119.52-1.57%31
Feb 18, 2026120.37121.56120.37121.43121.430.18%36
Feb 13, 2026120.54121.21119.03121.21121.211.00%8
Feb 12, 2026120.01120.01120.01120.01120.011.98%20
Feb 11, 2026117.68117.68117.68117.68117.68-4
Feb 10, 2026117.68117.68117.68117.68117.68-25
Feb 9, 2026119.27119.27115.80117.68117.68-1.64%14
Feb 6, 2026120.00120.00119.64119.64119.64-1.77%4
Feb 5, 2026121.21121.79121.21121.79121.791.48%75
Feb 4, 2026119.43120.36119.43120.01120.010.61%60
Feb 3, 2026119.15119.75119.03119.28119.28-0.40%29
Feb 2, 2026120.00120.00119.48119.76119.76-1.16%22
Jan 30, 2026122.11123.88120.45121.16121.16-2.41%1,602
Jan 29, 2026126.11126.11124.15124.15124.15-1.75%44
Jan 28, 2026126.64127.50126.36126.36126.360.45%38
Jan 27, 2026126.10126.10125.80125.80125.800.48%17
Jan 26, 2026125.90125.90125.05125.20125.20-0.63%159
Jan 21, 2026127.92127.92126.00126.00126.00-2.16%11
Jan 20, 2026128.07128.78128.07128.78128.78-0.44%7
Jan 19, 2026129.35129.35129.35129.35129.351.68%21
Jan 15, 2026127.88127.92127.21127.21127.212.14%3
Jan 14, 2026124.91124.91124.55124.55124.550.63%2
Jan 12, 2026125.70125.70123.77123.77123.77-0.62%8
Jan 8, 2026123.56124.54123.56124.54124.54-1.06%42
Jan 7, 2026125.70125.87125.70125.87125.870.18%11
Jan 6, 2026123.50125.64122.92125.64125.642.34%32
Jan 5, 2026127.33127.33121.45122.77122.77-2.61%47
Dec 29, 2025126.06126.06126.06126.06123.47-2.01%1
Dec 26, 2025129.81129.81128.58128.64126.000.87%12
Dec 23, 2025127.53127.53127.53127.53124.91-0.31%9
Dec 22, 2025126.66127.93126.66127.93125.301.92%21
Dec 19, 2025125.63125.63125.51125.52122.940.94%15
Dec 18, 2025125.52125.52124.35124.35121.800.12%48
Dec 17, 2025124.20124.20124.20124.20121.652.47%1
Dec 16, 2025121.59121.59121.21121.21118.720.71%60
Dec 15, 2025120.84120.87120.36120.36117.89-1.08%4
Dec 12, 2025121.56121.68121.56121.68119.180.50%3
Dec 11, 2025122.48122.48121.08121.08118.59-1.66%6
Dec 10, 2025121.64123.12121.64123.12120.590.98%5
Dec 9, 2025122.00122.40121.93121.93119.43-1.45%7
Dec 8, 2025123.41124.56123.29123.72121.180.88%156
Dec 5, 2025121.15122.64121.15122.64120.121.47%102
Dec 4, 2025120.86120.86120.86120.86118.380.07%100
Dec 3, 2025122.04122.04120.78120.78118.30-1.42%13
Dec 2, 2025122.52122.52122.52122.52120.000.57%1
Dec 1, 2025121.93122.52121.79121.82119.32-0.23%5
Nov 28, 2025121.55122.10121.55122.10119.591.59%7
Nov 27, 2025120.19120.19120.19120.19117.72-0.92%6
Nov 26, 2025121.10121.39121.01121.30118.810.69%510
Nov 25, 2025118.32120.47118.32120.47118.001.83%12
Nov 24, 2025118.75119.56117.84118.31115.88-1.01%14
Nov 21, 2025114.00119.52114.00119.52117.073.85%4
Nov 19, 2025114.00115.48114.00115.09112.730.31%34
Nov 18, 2025114.73114.73114.73114.73112.37-0.06%1
Nov 14, 2025115.56115.56114.80114.80112.44-0.52%4
Nov 13, 2025115.21115.40115.08115.40113.030.28%1,009
Nov 12, 2025117.11117.11115.08115.08112.72-0.84%6
Nov 11, 2025114.95116.06114.95116.06113.680.74%2
Nov 10, 2025115.21115.21115.21115.21112.84-1.34%80
Nov 7, 2025116.77116.77116.77116.77114.370.33%1
Nov 6, 2025116.00116.39116.00116.39114.000.09%10
Nov 5, 2025116.19116.29116.19116.29113.900.02%15
Nov 4, 2025115.83116.27115.65116.27113.881.54%16
Nov 3, 2025113.89114.51112.75114.51112.161.26%5
Oct 31, 2025113.09113.09113.09113.09110.770.75%27
Oct 30, 2025112.52112.52112.25112.25109.950.72%2
Oct 29, 2025112.30112.30111.45111.45109.16-1.63%21
Oct 28, 2025113.63113.63113.30113.30110.97-0.10%7
Oct 27, 2025112.32113.41112.32113.41111.080.28%10
Oct 24, 2025113.42113.42113.09113.09110.77-0.27%46
Oct 23, 2025114.71114.71113.40113.40111.07-0.85%3
Oct 22, 2025110.07114.37110.07114.37112.021.83%27
Oct 21, 2025112.32112.32112.32112.32110.01-0.39%2
Oct 20, 2025111.76113.08111.76112.76110.450.99%8
Oct 17, 2025112.53112.53111.44111.66109.37-0.68%47
Oct 16, 2025114.20114.20112.42112.42110.11-1.54%74
Oct 15, 2025113.33114.18113.33114.18111.840.87%7
Oct 14, 2025114.48114.48113.19113.19110.87-0.58%42
Oct 13, 2025113.44113.85113.08113.85111.51-0.22%9
Oct 10, 2025114.10114.10114.10114.10111.761.88%1
Oct 9, 2025112.10112.10111.99111.99109.690.31%6
Oct 8, 2025110.77111.64110.44111.64109.351.95%4
Oct 7, 2025108.33109.50108.33109.50107.25-0.95%8
Oct 6, 2025110.64110.64110.55110.55108.28-0.70%2
Oct 3, 2025111.33111.33111.33111.33109.040.51%1
Oct 2, 2025110.43110.77109.51110.77108.500.90%17
Oct 1, 2025106.44109.78106.44109.78107.531.78%86
Sep 30, 2025108.12108.12106.84107.86105.650.80%87
Sep 29, 2025112.79112.79103.50107.00104.80-5.13%82
Sep 26, 2025112.32112.79112.30112.79107.991.81%55
Sep 25, 2025111.24111.48110.78110.78106.070.01%35