Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.83
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
22.85
+0.02 (0.09%)
After-hours: Apr 28, 2026, 7:33 PM EDT

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8722.9322.7122.8322.83-0.04%4,030,641
Apr 27, 202622.7523.0122.7422.8422.840.40%5,329,257
Apr 24, 202622.4922.8622.3622.7522.751.43%4,769,833
Apr 23, 202622.5822.6522.3822.4322.43-0.88%4,337,966
Apr 22, 202622.9523.0022.4222.6322.630.13%7,947,232
Apr 21, 202622.6822.9822.4922.6022.60-0.22%7,003,184
Apr 20, 202622.6522.6722.3622.6522.65-0.66%4,893,789
Apr 17, 202622.2922.8122.2922.8022.802.98%5,501,279
Apr 16, 202622.6322.6422.0922.1422.14-2.21%5,693,834
Apr 15, 202622.4222.7022.2622.6422.641.07%5,006,748
Apr 14, 202622.2822.4222.2122.4022.400.81%3,937,293
Apr 13, 202622.0322.2221.8222.2222.220.36%5,184,150
Apr 10, 202622.1022.1921.9522.1422.140.18%4,359,814
Apr 9, 202621.7622.1621.7422.1022.101.38%5,117,899
Apr 8, 202621.8021.8921.6521.8021.802.68%7,909,897
Apr 7, 202621.3421.5021.1921.2321.23-0.89%4,997,453
Apr 6, 202621.3321.6121.2521.4221.420.23%5,126,362
Apr 2, 202620.8321.4020.7021.3721.371.14%6,982,078
Apr 1, 202621.0821.2921.0621.1321.13-0.09%6,900,199
Mar 31, 202620.7821.1920.6921.1521.15-0.52%10,931,811
Mar 30, 202621.0721.4820.8821.2620.562.36%8,992,492
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
Feb 2, 202622.9523.0022.4822.5421.80-2.04%10,420,138
Jan 30, 202623.9924.4022.8323.0122.25-4.12%20,897,933
Jan 29, 202624.2524.2923.7224.0023.21-1.03%10,465,988
Jan 28, 202624.3724.5224.2124.2523.45-0.45%5,618,132
Jan 27, 202623.8724.3923.8424.3623.562.05%5,523,100
Jan 26, 202623.8823.9023.5623.8723.08-0.04%5,189,213
Jan 23, 202623.8623.9523.7123.8823.090.08%5,489,162
Jan 22, 202623.9023.9623.7823.8623.070.08%4,872,198
Jan 21, 202623.8223.8823.5223.8423.060.51%5,653,036
Jan 20, 202623.8724.1423.7023.7222.94-2.79%7,592,608
Jan 16, 202623.8024.4023.7824.4023.602.39%9,283,376
Jan 15, 202623.3823.8423.2623.8323.052.14%7,489,220
Jan 14, 202623.1523.4723.0123.3322.560.65%10,340,385
Jan 13, 202623.2523.3023.0323.1822.42-0.04%7,199,810
Jan 12, 202623.1223.3522.9923.1922.43-0.47%10,281,267
Jan 9, 202623.6723.9323.2923.3022.530.17%15,772,725
Jan 8, 202622.9523.6022.9523.2622.490.95%9,637,500
Jan 7, 202623.3023.3422.9123.0422.28-0.82%7,049,383
Jan 6, 202623.0023.3422.8323.2322.472.02%14,585,077
Jan 5, 202622.7922.8722.4222.7722.02-0.57%10,506,210
Jan 2, 202622.3723.0222.2422.9022.152.42%10,850,119
Dec 31, 202522.2722.4822.2522.3621.62-2.91%8,375,757
Dec 30, 202523.0823.1222.9523.0321.590.09%8,981,129
Dec 29, 202523.2223.2422.9123.0121.58-0.56%7,658,005
Dec 26, 202523.2523.3823.0423.1421.70-0.39%5,403,709
Dec 24, 202523.0023.2422.9923.2321.781.26%3,683,967
Dec 23, 202523.2523.3122.8422.9421.51-1.38%8,121,716
Dec 22, 202522.7723.2722.7423.2621.812.47%8,890,694
Dec 19, 202522.5622.9522.5622.7021.290.44%24,240,026
Dec 18, 202522.5922.7522.4722.6021.190.80%6,088,032
Dec 17, 202522.1622.5922.1622.4221.021.36%8,296,708
Dec 16, 202522.3722.4522.1022.1220.74-1.07%7,343,999
Dec 15, 202522.2522.3622.1322.3620.970.86%6,689,268
Dec 12, 202522.2722.5122.1522.1720.79-0.27%5,802,718
Dec 11, 202522.4922.5222.2022.2320.84-0.71%6,761,249
Dec 10, 202522.3122.5122.2622.3920.990.45%7,343,267
Dec 9, 202522.6422.7822.2922.2920.90-1.46%6,444,717
Dec 8, 202522.9022.9222.6222.6221.21-1.09%8,231,219
Dec 5, 202522.7822.9422.7822.8721.440.44%5,100,674
Dec 4, 202522.8222.9322.6622.7721.35-0.22%6,321,879
Dec 3, 202522.8722.9422.7122.8221.400.04%6,782,953