Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.87
+0.10 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
22.85
-0.02 (-0.09%)
After-hours: Dec 5, 2025, 7:54 PM EST

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7822.9422.7822.8722.870.44%5,086,901
Dec 4, 202522.8222.9322.6622.7722.77-0.22%6,270,142
Dec 3, 202522.8722.9422.7122.8222.820.04%6,776,407
Dec 2, 202522.9322.9822.8022.8122.81-0.31%4,531,259
Dec 1, 202522.6822.9422.6322.8822.880.35%7,339,115
Nov 28, 202522.6822.8522.6822.8022.800.57%4,235,774
Nov 26, 202522.4522.8022.4522.6722.671.02%7,243,627
Nov 25, 202522.0022.4621.9822.4422.442.37%10,338,343
Nov 24, 202522.0322.0721.7721.9221.92-0.32%11,595,621
Nov 21, 202521.7222.1121.6721.9921.991.71%7,353,034
Nov 20, 202521.7221.9621.5721.6221.620.09%6,343,583
Nov 19, 202521.5821.6821.4821.6021.600.19%4,245,058
Nov 18, 202521.4321.6221.3921.5621.560.28%5,169,596
Nov 17, 202521.6821.8321.4521.5021.50-0.69%7,035,307
Nov 14, 202521.7421.8021.5821.6521.65-0.60%6,159,143
Nov 13, 202521.7021.8921.7021.7821.78-0.09%5,037,099
Nov 12, 202521.9822.0621.6821.8021.80-0.91%7,499,691
Nov 11, 202521.8022.1421.8022.0022.001.38%7,595,114
Nov 10, 202521.9021.9521.6921.7021.70-0.91%7,692,217
Nov 7, 202521.5621.9221.5621.9021.901.34%6,784,943
Nov 6, 202521.7421.8121.5821.6121.61-0.41%4,979,638
Nov 5, 202521.5021.7621.4821.7021.700.88%6,313,182
Nov 4, 202521.1821.6021.1321.5121.510.99%7,859,657
Nov 3, 202521.1721.3620.9221.3021.300.61%7,748,948
Oct 31, 202520.7121.1820.5821.1721.172.07%10,537,201
Oct 30, 202520.6020.8820.5020.7420.740.39%6,994,511
Oct 29, 202520.9821.1420.6220.6620.66-1.90%6,165,487
Oct 28, 202521.2021.2220.9421.0621.06-0.47%7,521,707
Oct 27, 202521.0921.1921.0321.1621.161.00%6,638,548
Oct 24, 202521.0721.2320.9420.9520.950.29%7,081,832
Oct 23, 202521.3021.3220.8520.8920.89-1.92%8,374,369
Oct 22, 202521.1021.3921.0921.3021.301.19%8,256,306
Oct 21, 202521.1321.1420.9021.0521.05-0.28%5,939,845
Oct 20, 202520.9021.1320.6821.1121.111.49%4,912,177
Oct 17, 202520.4820.8120.3920.8020.801.41%5,346,917
Oct 16, 202520.8320.9320.4520.5120.51-1.39%4,705,155
Oct 15, 202520.7920.9220.6620.8020.800.39%6,273,997
Oct 14, 202520.7120.8020.5920.7220.72-0.38%9,141,809
Oct 13, 202520.6920.8520.5720.8020.801.32%3,535,918
Oct 10, 202521.0021.0220.5120.5320.53-1.72%5,142,017
Oct 9, 202520.9521.0620.8320.8920.89-0.29%8,394,082
Oct 8, 202520.6720.9620.6720.9520.951.70%5,241,518
Oct 7, 202520.4820.7520.4420.6020.600.73%5,986,291
Oct 6, 202520.7320.7520.4020.4520.45-1.49%7,332,630
Oct 3, 202520.7020.8420.6520.7620.760.29%5,106,414
Oct 2, 202520.7720.7720.2620.7020.700.34%8,833,722
Oct 1, 202520.2220.6420.2220.6320.632.08%7,260,204
Sep 30, 202520.2320.2420.0020.2120.21-3.39%8,858,049
Sep 29, 202521.1021.1220.8120.9220.22-0.57%12,339,776
Sep 26, 202520.9121.1220.8521.0420.341.06%7,176,789
Sep 25, 202520.7520.8720.6120.8220.120.10%6,344,766
Sep 24, 202520.9020.9220.7420.8020.10-0.76%6,816,869
Sep 23, 202520.9021.1420.8720.9620.260.43%8,693,691
Sep 22, 202521.3821.3820.8420.8720.17-2.25%11,005,843
Sep 19, 202521.7321.7521.2821.3520.64-1.61%21,162,832
Sep 18, 202521.9021.9121.5621.7020.97-0.91%6,781,325
Sep 17, 202521.9022.1421.7921.9021.170.27%8,563,959
Sep 16, 202522.0822.1921.7821.8421.11-1.04%8,031,596
Sep 15, 202522.1122.1922.0322.0721.330.32%6,337,037
Sep 12, 202522.1622.1621.9622.0021.26-0.68%6,183,151
Sep 11, 202522.1922.2922.0822.1521.410.23%9,347,975
Sep 10, 202522.3322.4522.0822.1021.36-0.76%9,817,176
Sep 9, 202522.1522.3622.1322.2721.520.50%9,122,866
Sep 8, 202522.0922.2622.0022.1621.420.32%8,713,846
Sep 5, 202522.0022.1821.9222.0921.351.33%8,145,093
Sep 4, 202521.5221.8621.4721.8021.071.44%8,628,218
Sep 3, 202521.0421.4921.0121.4920.772.09%6,860,913
Sep 2, 202520.8821.0520.8121.0520.35-0.66%5,550,062
Aug 29, 202520.9821.1920.9421.1920.480.95%4,999,612
Aug 28, 202521.0221.0720.8620.9920.290.10%4,398,623
Aug 27, 202521.0621.1720.9620.9720.27-0.52%6,821,686
Aug 26, 202521.0521.1020.9121.0820.370.14%8,190,225
Aug 25, 202521.1021.1621.0421.0520.35-0.38%4,919,154
Aug 22, 202520.5821.2020.5721.1320.422.87%8,363,030
Aug 21, 202520.8420.8720.5220.5419.85-1.77%5,543,540
Aug 20, 202520.7520.9520.7320.9120.210.82%5,814,052
Aug 19, 202520.6720.8520.6320.7420.050.44%6,199,812
Aug 18, 202520.7920.8520.6320.6519.96-0.86%6,693,439
Aug 15, 202520.8420.8720.7620.8320.13-5,947,353
Aug 14, 202520.7320.8920.6520.8320.13-0.14%5,070,199
Aug 13, 202520.6420.8720.6220.8620.161.26%6,605,731
Aug 12, 202520.5020.6520.4520.6019.910.93%7,617,017
Aug 11, 202520.6220.6820.4020.4119.73-0.92%4,771,345
Aug 8, 202520.6420.7020.5420.6019.910.10%4,314,927
Aug 7, 202520.6720.7920.5620.5819.89-4,991,462
Aug 6, 202520.7920.7920.4820.5819.89-1.01%5,239,382
Aug 5, 202520.9120.9920.7020.7920.09-0.57%6,312,896
Aug 4, 202520.6020.9420.5520.9120.211.95%7,033,962
Aug 1, 202520.3520.5620.2120.5119.820.89%6,641,648
Jul 31, 202520.6320.6620.2720.3319.65-1.17%6,760,412
Jul 30, 202520.8321.0020.5420.5719.88-1.20%6,119,147
Jul 29, 202520.7420.9020.5920.8220.120.68%5,865,776
Jul 28, 202520.8520.9220.5420.6819.99-0.86%6,462,268
Jul 25, 202520.5620.8720.4520.8620.161.46%7,148,410
Jul 24, 202520.2420.6420.1520.5619.870.54%7,927,914
Jul 23, 202520.4520.6320.3120.4519.770.25%9,627,204
Jul 22, 202519.9820.4219.9220.4019.722.20%8,790,496
Jul 21, 202519.9620.0919.7519.9619.290.45%8,618,231
Jul 18, 202519.8019.8719.7019.8719.210.76%5,180,470
Jul 17, 202519.5819.8519.5419.7219.060.15%7,170,502