Skip to main content
logo
Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
127.53
-0.40 (-0.31%)
At close: Dec 23, 2025

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025127.53127.53127.53127.53127.53-0.31%9
Dec 22, 2025126.66127.93126.66127.93127.931.92%21
Dec 19, 2025125.63125.63125.51125.52125.520.94%15
Dec 18, 2025125.52125.52124.35124.35124.350.12%48
Dec 17, 2025124.20124.20124.20124.20124.202.47%1
Dec 16, 2025121.59121.59121.21121.21121.210.71%60
Dec 15, 2025120.84120.87120.36120.36120.36-1.08%4
Dec 12, 2025121.56121.68121.56121.68121.680.50%3
Dec 11, 2025122.48122.48121.08121.08121.08-1.66%6
Dec 10, 2025121.64123.12121.64123.12123.120.98%5
Dec 9, 2025122.00122.40121.93121.93121.93-1.45%7
Dec 8, 2025123.41124.56123.29123.72123.720.88%156
Dec 5, 2025121.15122.64121.15122.64122.641.47%102
Dec 4, 2025120.86120.86120.86120.86120.860.07%100
Dec 3, 2025122.04122.04120.78120.78120.78-1.42%13
Dec 2, 2025122.52122.52122.52122.52122.520.57%1
Dec 1, 2025121.93122.52121.79121.82121.82-0.23%5
Nov 28, 2025121.55122.10121.55122.10122.101.59%7
Nov 27, 2025120.19120.19120.19120.19120.19-0.92%6
Nov 26, 2025121.10121.39121.01121.30121.300.69%510
Nov 25, 2025118.32120.47118.32120.47120.471.83%12
Nov 24, 2025118.75119.56117.84118.31118.31-1.01%14
Nov 21, 2025114.00119.52114.00119.52119.523.85%4
Nov 19, 2025114.00115.48114.00115.09115.090.31%34
Nov 18, 2025114.73114.73114.73114.73114.73-0.06%1
Nov 14, 2025115.56115.56114.80114.80114.80-0.52%4
Nov 13, 2025115.21115.40115.08115.40115.400.28%1,009
Nov 12, 2025117.11117.11115.08115.08115.08-0.84%6
Nov 11, 2025114.95116.06114.95116.06116.060.74%2
Nov 10, 2025115.21115.21115.21115.21115.21-1.34%80
Nov 7, 2025116.77116.77116.77116.77116.770.33%1
Nov 6, 2025116.00116.39116.00116.39116.390.09%10
Nov 5, 2025116.19116.29116.19116.29116.290.02%15
Nov 4, 2025115.83116.27115.65116.27116.271.54%16
Nov 3, 2025113.89114.51112.75114.51114.511.26%5
Oct 31, 2025113.09113.09113.09113.09113.090.75%27
Oct 30, 2025112.52112.52112.25112.25112.250.72%2
Oct 29, 2025112.30112.30111.45111.45111.45-1.63%21
Oct 28, 2025113.63113.63113.30113.30113.30-0.10%7
Oct 27, 2025112.32113.41112.32113.41113.410.28%10
Oct 24, 2025113.42113.42113.09113.09113.09-0.27%46
Oct 23, 2025114.71114.71113.40113.40113.40-0.85%3
Oct 22, 2025110.07114.37110.07114.37114.371.83%27
Oct 21, 2025112.32112.32112.32112.32112.32-0.39%2
Oct 20, 2025111.76113.08111.76112.76112.760.99%8
Oct 17, 2025112.53112.53111.44111.66111.66-0.68%47
Oct 16, 2025114.20114.20112.42112.42112.42-1.54%74
Oct 15, 2025113.33114.18113.33114.18114.180.87%7
Oct 14, 2025114.48114.48113.19113.19113.19-0.58%42
Oct 13, 2025113.44113.85113.08113.85113.85-0.22%9