Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.95
+0.39 (1.73%)
At close: Jun 26, 2026, 4:00 PM EDT
22.93
-0.02 (-0.09%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5622.9722.5122.9522.951.73%12,288,626
Jun 25, 202622.3622.5822.2722.5622.561.12%7,254,860
Jun 24, 202622.3822.5322.2422.3122.310.18%8,615,940
Jun 23, 202622.1622.3322.0922.2722.270.50%8,251,368
Jun 22, 202622.2522.4122.1122.1622.16-0.23%9,509,437
Jun 18, 202622.3322.4122.0622.2122.210.23%14,267,948
Jun 17, 202622.5422.6222.0022.1622.16-1.90%8,653,390
Jun 16, 202622.3422.6222.3322.5922.591.57%6,105,413
Jun 15, 202622.3122.5422.2322.2422.241.09%7,398,904
Jun 12, 202622.0322.1821.8922.0022.00-0.05%5,944,773
Jun 11, 202621.7322.1521.7022.0122.012.80%8,901,779
Jun 10, 202621.6721.7121.4021.4121.41-1.38%6,332,720
Jun 9, 202621.1921.7121.1521.7121.713.58%8,935,673
Jun 8, 202621.3321.4320.8820.9620.96-1.23%8,227,333
Jun 5, 202621.1221.3621.1221.2221.22-0.24%4,818,606
Jun 4, 202621.3621.4721.2421.2721.270.47%6,852,574
Jun 3, 202621.2421.4021.0721.1721.17-0.61%6,249,625
Jun 2, 202621.5021.6921.2321.3021.30-0.98%8,383,531
Jun 1, 202621.5321.9021.4721.5121.51-1.56%7,030,908
May 29, 202621.6021.9021.5321.8521.851.16%23,528,326
May 28, 202621.5921.7321.5121.6021.60-0.28%8,171,477
May 27, 202621.6721.8321.6321.6621.660.23%8,094,137
May 26, 202621.5421.6821.4421.6121.610.75%7,659,331
May 22, 202621.6721.7821.4021.4521.45-0.83%4,793,905
May 21, 202621.4421.6421.2921.6321.630.32%3,784,806
May 20, 202621.3121.7021.1921.5621.561.32%4,985,549
May 19, 202621.4521.5221.2021.2821.28-1.25%4,686,735
May 18, 202621.8221.8721.5421.5521.55-0.60%5,522,497
May 15, 202621.8021.8521.5921.6821.68-1.41%6,478,780
May 14, 202622.2522.3921.9921.9921.99-0.77%5,137,693
May 13, 202622.2522.4322.1622.1622.16-0.63%5,899,058
May 12, 202622.4022.6022.2222.3022.30-0.62%5,608,306
May 11, 202622.6122.6422.3922.4422.44-0.75%4,928,200
May 8, 202622.4522.6622.4322.6122.611.03%4,404,756
May 7, 202622.5222.6022.2022.3822.38-0.71%5,018,575
May 6, 202622.5822.6622.4522.5422.540.71%4,284,506
May 5, 202622.3922.5722.3022.3822.380.13%4,472,863
May 4, 202622.7022.7022.3322.3522.35-2.06%5,530,445
May 1, 202622.9322.9722.7322.8222.82-0.35%3,981,606
Apr 30, 202622.7122.9922.6622.9022.901.60%7,189,719
Apr 29, 202622.7522.8322.4222.5422.54-1.27%5,495,908
Apr 28, 202622.8722.9322.7122.8322.83-0.04%4,032,950
Apr 27, 202622.7523.0122.7422.8422.840.40%5,336,802
Apr 24, 202622.4922.8622.3622.7522.751.43%5,344,234
Apr 23, 202622.5822.6522.3822.4322.43-0.88%4,349,860
Apr 22, 202622.9523.0022.4222.6322.630.13%7,988,183
Apr 21, 202622.6822.9822.4922.6022.60-0.22%7,021,273
Apr 20, 202622.6522.6722.3622.6522.65-0.66%4,896,683
Apr 17, 202622.2922.8122.2922.8022.802.98%5,518,437
Apr 16, 202622.6322.6422.0922.1422.14-2.21%5,716,483
Apr 15, 202622.4222.7022.2622.6422.641.07%5,014,971
Apr 14, 202622.2822.4222.2122.4022.400.81%3,949,389
Apr 13, 202622.0322.2221.8222.2222.220.36%5,188,471
Apr 10, 202622.1022.1921.9522.1422.140.18%4,361,391
Apr 9, 202621.7622.1621.7422.1022.101.38%5,123,693
Apr 8, 202621.8021.8921.6521.8021.802.68%7,928,204
Apr 7, 202621.3421.5021.1921.2321.23-0.89%5,050,147
Apr 6, 202621.3321.6121.2521.4221.420.23%5,127,908
Apr 2, 202620.8321.4020.7021.3721.371.14%7,006,396
Apr 1, 202621.0821.2921.0621.1321.13-0.09%6,907,523
Mar 31, 202620.7821.1920.6921.1521.152.87%10,966,867
Mar 30, 202621.0721.4820.8821.2620.562.36%9,034,505
Mar 27, 202620.8921.0620.6820.7720.09-1.38%8,122,442
Mar 26, 202621.2621.3520.9821.0620.37-1.63%8,983,696
Mar 25, 202621.3121.5421.2321.4120.711.57%7,568,305
Mar 24, 202621.1221.4420.9821.0820.39-0.71%9,644,787
Mar 23, 202621.0821.5821.0221.2320.532.12%12,396,048
Mar 20, 202621.9021.9720.6220.7920.11-5.20%33,019,090
Mar 19, 202621.8722.1921.8521.9321.210.05%8,309,280
Mar 18, 202622.1422.2921.9021.9221.20-1.35%7,848,084
Mar 17, 202622.2122.4122.1622.2221.490.82%8,162,119
Mar 16, 202622.1222.4222.0422.0421.310.82%6,003,115
Mar 13, 202622.4022.4821.8121.8621.14-0.68%5,798,689
Mar 12, 202622.3122.4222.0022.0121.29-2.00%6,539,825
Mar 11, 202622.4722.6022.2222.4621.72-0.18%4,699,841
Mar 10, 202622.2622.7222.1722.5021.761.40%8,748,937
Mar 9, 202622.1522.2221.5322.1921.46-0.98%10,831,004
Mar 6, 202622.8522.8622.3622.4121.67-2.44%6,887,492
Mar 5, 202622.8723.2122.8022.9722.210.09%8,285,695
Mar 4, 202623.0523.1822.8722.9522.19-0.39%6,956,954
Mar 3, 202622.7323.2922.6523.0422.28-0.73%8,063,332
Mar 2, 202622.8123.3822.5223.2122.45-0.13%7,298,796
Feb 27, 202623.2523.3923.0823.2422.47-0.17%10,470,714
Feb 26, 202623.0723.3523.0023.2822.511.17%6,353,181
Feb 25, 202623.0023.0522.5323.0122.25-0.04%6,803,221
Feb 24, 202622.7923.0322.5523.0222.260.88%7,192,260
Feb 23, 202623.0223.2822.5422.8222.07-0.87%6,600,250
Feb 20, 202622.9823.0922.8123.0222.260.17%7,022,503
Feb 19, 202622.9523.0422.7822.9822.22-0.09%5,109,752
Feb 18, 202622.9823.2922.9223.0022.240.09%6,928,238
Feb 17, 202623.0923.1522.7322.9822.22-0.39%5,929,666
Feb 13, 202622.9823.3322.6523.0722.310.61%7,730,766
Feb 12, 202623.0423.3422.8422.9322.180.53%7,824,352
Feb 11, 202622.7223.1722.6922.8122.060.80%9,018,542
Feb 10, 202622.6822.7022.4422.6321.88-7,644,035
Feb 9, 202622.8022.8122.2722.6321.88-0.96%7,235,901
Feb 6, 202623.0923.1722.8122.8522.10-0.57%7,955,853
Feb 5, 202622.9523.2222.9122.9822.22-0.30%7,827,088
Feb 4, 202622.8523.0522.7323.0522.290.96%6,394,415
Feb 3, 202622.6622.9522.5622.8322.081.29%8,175,588