Skip to main content
Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
113.63
-0.37 (-0.32%)
Last updated: Apr 28, 2026, 3:54 PM GMT-3

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026113.74114.00113.32114.00114.000.23%426
Apr 24, 2026108.07113.74108.07113.74113.743.14%3
Apr 23, 2026110.28110.28110.28110.28110.28-2.01%1
Apr 22, 2026112.86112.86112.54112.54112.540.12%13
Apr 20, 2026112.31112.40112.31112.40112.40-0.61%13
Apr 17, 2026113.09113.09113.09113.09113.090.60%1
Apr 16, 2026112.75112.75112.42112.42112.42-0.29%15
Apr 15, 2026112.75112.75112.75112.75112.751.18%7
Apr 14, 2026111.64111.64111.44111.44111.440.68%14
Apr 13, 2026110.88110.88110.69110.69110.69-0.01%10
Apr 10, 2026112.31112.31110.65110.70110.70-1.43%42
Apr 9, 2026111.77112.31111.77112.31112.311.48%4
Apr 8, 2026110.22111.31110.22110.67110.670.41%242
Apr 7, 2026110.22110.22110.22110.22110.22-0.21%54
Apr 6, 2026110.45110.66110.45110.45110.450.21%10
Apr 2, 2026107.21110.22107.00110.22110.220.91%14
Apr 1, 2026107.21109.99107.21109.23109.23-0.16%61
Mar 31, 2026109.56109.56107.80109.40109.40-4.04%414
Mar 30, 2026107.60114.00107.34114.00114.003.83%3
Mar 26, 2026112.31112.31109.10109.80107.34-2.23%27
Mar 25, 2026112.52112.52112.31112.31109.79-3
Mar 24, 2026112.31112.31112.31112.31109.79-0.10%2
Mar 23, 2026111.88112.50111.58112.42109.900.49%63
Mar 20, 2026112.31112.31110.86111.87109.36-3.29%16
Mar 18, 2026115.68115.68115.68115.68113.08-0.11%1
Mar 17, 2026115.89116.04115.81115.81113.21-0.20%7
Mar 16, 2026117.84117.84116.04116.04113.44-0.72%11
Mar 13, 2026116.88116.88116.88116.88114.260.92%1
Mar 12, 2026116.02116.02115.82115.82113.220.41%2
Mar 11, 2026115.80116.04115.20115.35112.760.12%34
Mar 10, 2026115.30115.30115.21115.21112.620.49%300
Mar 9, 2026114.97114.97112.68114.65112.08-3.11%19
Mar 6, 2026120.92120.92118.33118.33115.67-2.38%196
Mar 5, 2026121.81121.81121.21121.21118.490.84%11
Mar 4, 2026120.59120.84120.20120.20117.50-1.52%91
Mar 3, 2026119.71122.52119.71122.05119.311.10%34
Mar 2, 2026119.64120.72119.64120.72118.010.90%10
Feb 27, 2026119.75119.75119.64119.64116.952.99%103
Feb 25, 2026116.50116.50116.17116.17113.56-1.32%2
Feb 24, 2026117.48117.72116.80117.72115.08-1.51%7
Feb 19, 2026120.28120.48119.52119.52116.84-1.57%31
Feb 18, 2026120.37121.56120.37121.43118.700.18%36
Feb 13, 2026120.54121.21119.03121.21118.491.00%8
Feb 12, 2026120.01120.01120.01120.01117.321.98%20
Feb 11, 2026117.68117.68117.68117.68115.04-4
Feb 10, 2026117.68117.68117.68117.68115.04-25
Feb 9, 2026119.27119.27115.80117.68115.04-1.64%14
Feb 6, 2026120.00120.00119.64119.64116.95-1.77%4
Feb 5, 2026121.21121.79121.21121.79119.061.48%75
Feb 4, 2026119.43120.36119.43120.01117.320.61%60
Feb 3, 2026119.15119.75119.03119.28116.60-0.40%29
Feb 2, 2026120.00120.00119.48119.76117.07-1.16%22
Jan 30, 2026122.11123.88120.45121.16118.44-2.41%1,602
Jan 29, 2026126.11126.11124.15124.15121.36-1.75%44
Jan 28, 2026126.64127.50126.36126.36123.520.45%38
Jan 27, 2026126.10126.10125.80125.80122.980.48%17
Jan 26, 2026125.90125.90125.05125.20122.39-0.63%159
Jan 21, 2026127.92127.92126.00126.00123.17-2.16%11
Jan 20, 2026128.07128.78128.07128.78125.89-0.44%7
Jan 19, 2026129.35129.35129.35129.35126.451.68%21
Jan 15, 2026127.88127.92127.21127.21124.352.14%3
Jan 14, 2026124.91124.91124.55124.55121.750.63%2
Jan 12, 2026125.70125.70123.77123.77120.99-0.62%8
Jan 8, 2026123.56124.54123.56124.54121.74-1.06%42
Jan 7, 2026125.70125.87125.70125.87123.040.18%11
Jan 6, 2026123.50125.64122.92125.64122.822.34%32
Jan 5, 2026127.33127.33121.45122.77120.01-2.61%47
Dec 29, 2025126.06126.06126.06126.06120.80-2.01%1
Dec 26, 2025129.81129.81128.58128.64123.270.87%12
Dec 23, 2025127.53127.53127.53127.53122.21-0.31%9
Dec 22, 2025126.66127.93126.66127.93122.591.92%21
Dec 19, 2025125.63125.63125.51125.52120.280.94%15
Dec 18, 2025125.52125.52124.35124.35119.160.12%48
Dec 17, 2025124.20124.20124.20124.20119.012.47%1
Dec 16, 2025121.59121.59121.21121.21116.150.71%60
Dec 15, 2025120.84120.87120.36120.36115.33-1.08%4
Dec 12, 2025121.56121.68121.56121.68116.600.50%3
Dec 11, 2025122.48122.48121.08121.08116.02-1.66%6
Dec 10, 2025121.64123.12121.64123.12117.980.98%5
Dec 9, 2025122.00122.40121.93121.93116.84-1.45%7
Dec 8, 2025123.41124.56123.29123.72118.550.88%156
Dec 5, 2025121.15122.64121.15122.64117.521.47%102
Dec 4, 2025120.86120.86120.86120.86115.810.07%100
Dec 3, 2025122.04122.04120.78120.78115.74-1.42%13
Dec 2, 2025122.52122.52122.52122.52117.400.57%1
Dec 1, 2025121.93122.52121.79121.82116.73-0.23%5
Nov 28, 2025121.55122.10121.55122.10117.001.59%7
Nov 27, 2025120.19120.19120.19120.19115.17-0.92%6
Nov 26, 2025121.10121.39121.01121.30116.240.69%510
Nov 25, 2025118.32120.47118.32120.47115.441.83%12
Nov 24, 2025118.75119.56117.84118.31113.37-1.01%14
Nov 21, 2025114.00119.52114.00119.52114.533.85%4
Nov 19, 2025114.00115.48114.00115.09110.280.31%34
Nov 18, 2025114.73114.73114.73114.73109.94-0.06%1
Nov 14, 2025115.56115.56114.80114.80110.01-0.52%4
Nov 13, 2025115.21115.40115.08115.40110.580.28%1,009
Nov 12, 2025117.11117.11115.08115.08110.28-0.84%6
Nov 11, 2025114.95116.06114.95116.06111.210.74%2
Nov 10, 2025115.21115.21115.21115.21110.40-1.34%80
Nov 7, 2025116.77116.77116.77116.77111.890.33%1