Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.97
+0.02 (0.09%)
At close: Mar 5, 2026, 4:00 PM EST
22.84
-0.13 (-0.57%)
Pre-market: Mar 6, 2026, 9:15 AM EST

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.8723.2122.8022.9722.970.09%8,218,703
Mar 4, 202623.0523.1822.8722.9522.95-0.39%6,894,097
Mar 3, 202622.7323.2922.6523.0423.04-0.73%7,990,795
Mar 2, 202622.8123.3822.5223.2123.21-0.13%7,275,387
Feb 27, 202623.2523.3923.0823.2423.24-0.17%10,305,910
Feb 26, 202623.0723.3523.0023.2823.281.17%6,336,319
Feb 25, 202623.0023.0522.5323.0123.01-0.04%6,785,041
Feb 24, 202622.7923.0322.5523.0223.020.88%7,170,323
Feb 23, 202623.0223.2822.5422.8222.82-0.87%6,560,081
Feb 20, 202622.9823.0922.8123.0223.020.17%6,994,960
Feb 19, 202622.9523.0422.7822.9822.98-0.09%5,069,205
Feb 18, 202622.9823.2922.9223.0023.000.09%6,923,113
Feb 17, 202623.0923.1522.7322.9822.98-0.39%5,925,691
Feb 13, 202622.9823.3322.6523.0723.070.61%7,728,154
Feb 12, 202623.0423.3422.8422.9322.930.53%7,811,463
Feb 11, 202622.7223.1722.6922.8122.810.80%9,006,646
Feb 10, 202622.6822.7022.4422.6322.63-7,639,411
Feb 9, 202622.8022.8122.2722.6322.63-0.96%7,154,394
Feb 6, 202623.0923.1722.8122.8522.85-0.57%7,877,971
Feb 5, 202622.9523.2222.9122.9822.98-0.30%7,810,925
Feb 4, 202622.8523.0522.7323.0523.050.96%6,384,813
Feb 3, 202622.6622.9522.5622.8322.831.29%7,954,428
Feb 2, 202622.9523.0022.4822.5422.54-2.04%10,399,980
Jan 30, 202623.9924.4022.8323.0123.01-4.12%20,839,443
Jan 29, 202624.2524.2923.7224.0024.00-1.03%10,452,633
Jan 28, 202624.3724.5224.2124.2524.25-0.45%5,590,533
Jan 27, 202623.8724.3923.8424.3624.362.05%5,509,635
Jan 26, 202623.8823.9023.5623.8723.87-0.04%5,128,766
Jan 23, 202623.8623.9523.7123.8823.880.08%5,479,163
Jan 22, 202623.9023.9623.7823.8623.860.08%4,862,401
Jan 21, 202623.8223.8823.5223.8423.840.51%5,648,882
Jan 20, 202623.8724.1423.7023.7223.72-2.79%7,573,121
Jan 16, 202623.8024.4023.7824.4024.402.39%9,256,172
Jan 15, 202623.3823.8423.2623.8323.832.14%7,466,457
Jan 14, 202623.1523.4723.0123.3323.330.65%10,310,124
Jan 13, 202623.2523.3023.0323.1823.18-0.04%7,168,682
Jan 12, 202623.1223.3522.9923.1923.19-0.47%10,274,836
Jan 9, 202623.6723.9323.2923.3023.300.17%15,748,646
Jan 8, 202622.9523.6022.9523.2623.260.95%9,259,702
Jan 7, 202623.3023.3422.9123.0423.04-0.82%7,027,091
Jan 6, 202623.0023.3422.8323.2323.232.02%14,531,447
Jan 5, 202622.7922.8722.4222.7722.77-0.57%10,182,368
Jan 2, 202622.3723.0222.2422.9022.902.42%10,682,963
Dec 31, 202522.2722.4822.2522.3622.36-2.91%8,118,947
Dec 30, 202523.0823.1222.9523.0322.330.09%8,936,032
Dec 29, 202523.2223.2422.9123.0122.31-0.56%7,658,005
Dec 26, 202523.2523.3823.0423.1422.44-0.39%5,403,709
Dec 24, 202523.0023.2422.9923.2322.521.26%3,683,967
Dec 23, 202523.2523.3122.8422.9422.24-1.38%8,121,716
Dec 22, 202522.7723.2722.7423.2622.552.47%8,890,694
Dec 19, 202522.5622.9522.5622.7022.010.44%24,240,026
Dec 18, 202522.5922.7522.4722.6021.910.80%6,088,032
Dec 17, 202522.1622.5922.1622.4221.741.36%8,296,708
Dec 16, 202522.3722.4522.1022.1221.45-1.07%7,343,999
Dec 15, 202522.2522.3622.1322.3621.680.86%6,689,268
Dec 12, 202522.2722.5122.1522.1721.50-0.27%5,802,718
Dec 11, 202522.4922.5222.2022.2321.55-0.71%6,761,249
Dec 10, 202522.3122.5122.2622.3921.710.45%7,343,267
Dec 9, 202522.6422.7822.2922.2921.61-1.46%6,444,717
Dec 8, 202522.9022.9222.6222.6221.93-1.09%8,231,219
Dec 5, 202522.7822.9422.7822.8722.170.44%5,100,674
Dec 4, 202522.8222.9322.6622.7722.08-0.22%6,321,879
Dec 3, 202522.8722.9422.7122.8222.130.04%6,782,953
Dec 2, 202522.9322.9822.8022.8122.12-0.31%4,532,840
Dec 1, 202522.6822.9422.6322.8822.180.35%7,345,285
Nov 28, 202522.6822.8522.6822.8022.110.57%4,235,774
Nov 26, 202522.4522.8022.4522.6721.981.02%7,243,627
Nov 25, 202522.0022.4621.9822.4421.762.37%10,338,343
Nov 24, 202522.0322.0721.7721.9221.25-0.32%11,595,621
Nov 21, 202521.7222.1121.6721.9921.321.71%7,353,034
Nov 20, 202521.7221.9621.5721.6220.960.09%6,343,583
Nov 19, 202521.5821.6821.4821.6020.940.19%4,245,058
Nov 18, 202521.4321.6221.3921.5620.900.28%5,169,596
Nov 17, 202521.6821.8321.4521.5020.85-0.69%7,035,307
Nov 14, 202521.7421.8021.5821.6520.99-0.60%6,159,143
Nov 13, 202521.7021.8921.7021.7821.12-0.09%5,037,099
Nov 12, 202521.9822.0621.6821.8021.14-0.91%7,499,691
Nov 11, 202521.8022.1421.8022.0021.331.38%7,595,114
Nov 10, 202521.9021.9521.6921.7021.04-0.91%7,692,217
Nov 7, 202521.5621.9221.5621.9021.231.34%6,784,943
Nov 6, 202521.7421.8121.5821.6120.95-0.41%4,979,638
Nov 5, 202521.5021.7621.4821.7021.040.88%6,313,182
Nov 4, 202521.1821.6021.1321.5120.860.99%7,859,657
Nov 3, 202521.1721.3620.9221.3020.650.61%7,748,948
Oct 31, 202520.7121.1820.5821.1720.532.07%10,537,201
Oct 30, 202520.6020.8820.5020.7420.110.39%6,994,511
Oct 29, 202520.9821.1420.6220.6620.03-1.90%6,165,487
Oct 28, 202521.2021.2220.9421.0620.42-0.47%7,521,707
Oct 27, 202521.0921.1921.0321.1620.521.00%6,638,548
Oct 24, 202521.0721.2320.9420.9520.310.29%7,081,832
Oct 23, 202521.3021.3220.8520.8920.26-1.92%8,374,369
Oct 22, 202521.1021.3921.0921.3020.651.19%8,256,306
Oct 21, 202521.1321.1420.9021.0520.41-0.28%5,939,845
Oct 20, 202520.9021.1320.6821.1120.471.49%4,912,177
Oct 17, 202520.4820.8120.3920.8020.171.41%5,346,917
Oct 16, 202520.8320.9320.4520.5119.89-1.39%4,705,155
Oct 15, 202520.7920.9220.6620.8020.170.39%6,273,997
Oct 14, 202520.7120.8020.5920.7220.09-0.38%9,141,809
Oct 13, 202520.6920.8520.5720.8020.171.32%3,535,918
Oct 10, 202521.0021.0220.5120.5319.91-1.72%5,142,017