Annaly Capital Management, Inc. (NLY.PRF)
NYSE: NLY.PRF · Real-Time Price · USD · Preferred Stock
25.67
+0.03 (0.12%)
At close: May 22, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 25.65 | 25.75 | 25.50 | 25.67 | 25.67 | 0.12% | 28,647 |
| May 21, 2025 | 25.71 | 25.75 | 25.58 | 25.64 | 25.64 | -0.40% | 49,557 |
| May 20, 2025 | 25.79 | 25.80 | 25.72 | 25.74 | 25.74 | -0.10% | 31,802 |
| May 19, 2025 | 25.74 | 25.80 | 25.66 | 25.77 | 25.77 | - | 35,982 |
| May 16, 2025 | 25.75 | 25.80 | 25.75 | 25.77 | 25.77 | -0.04% | 35,692 |
| May 15, 2025 | 25.62 | 25.79 | 25.62 | 25.78 | 25.78 | 0.62% | 68,920 |
| May 14, 2025 | 25.70 | 25.80 | 25.62 | 25.62 | 25.62 | -0.43% | 48,973 |
| May 13, 2025 | 25.73 | 25.78 | 25.64 | 25.73 | 25.73 | 0.43% | 45,250 |
| May 12, 2025 | 25.76 | 25.80 | 25.62 | 25.62 | 25.62 | 0.12% | 28,485 |
| May 9, 2025 | 25.58 | 25.65 | 25.47 | 25.59 | 25.59 | 0.47% | 27,006 |
| May 8, 2025 | 25.50 | 25.60 | 25.42 | 25.47 | 25.47 | 0.20% | 30,754 |
| May 7, 2025 | 25.63 | 25.63 | 25.37 | 25.42 | 25.42 | -0.27% | 50,769 |
| May 6, 2025 | 25.56 | 25.66 | 25.46 | 25.49 | 25.49 | -0.31% | 24,280 |
| May 5, 2025 | 25.43 | 25.74 | 25.37 | 25.57 | 25.57 | 0.71% | 44,329 |
| May 2, 2025 | 25.40 | 25.45 | 25.29 | 25.39 | 25.39 | 0.28% | 42,009 |
| May 1, 2025 | 25.26 | 25.43 | 25.26 | 25.32 | 25.32 | 0.48% | 62,849 |
| Apr 30, 2025 | 25.31 | 25.32 | 25.20 | 25.20 | 25.20 | -0.51% | 81,790 |
| Apr 29, 2025 | 25.22 | 25.41 | 25.17 | 25.33 | 25.33 | 0.68% | 76,257 |
| Apr 28, 2025 | 25.15 | 25.24 | 25.13 | 25.16 | 25.16 | 0.16% | 49,517 |
| Apr 25, 2025 | 25.23 | 25.28 | 25.11 | 25.12 | 25.12 | -0.48% | 55,333 |
| Apr 24, 2025 | 25.13 | 25.32 | 25.13 | 25.24 | 25.24 | 0.44% | 34,334 |
| Apr 23, 2025 | 25.15 | 25.22 | 24.95 | 25.13 | 25.13 | 0.56% | 65,861 |
| Apr 22, 2025 | 24.94 | 25.15 | 24.90 | 24.99 | 24.99 | 0.40% | 96,132 |
| Apr 21, 2025 | 24.92 | 24.92 | 24.77 | 24.89 | 24.89 | -0.04% | 107,049 |
| Apr 17, 2025 | 24.75 | 24.99 | 24.75 | 24.90 | 24.90 | 0.36% | 49,042 |
| Apr 16, 2025 | 24.80 | 24.98 | 24.69 | 24.81 | 24.81 | -0.04% | 65,332 |
| Apr 15, 2025 | 24.74 | 24.97 | 24.74 | 24.82 | 24.82 | - | 67,776 |
| Apr 14, 2025 | 24.67 | 24.82 | 24.52 | 24.82 | 24.82 | 1.76% | 99,853 |
| Apr 11, 2025 | 24.68 | 24.68 | 24.10 | 24.39 | 24.39 | -0.73% | 167,399 |
| Apr 10, 2025 | 24.77 | 24.99 | 24.52 | 24.57 | 24.57 | -1.96% | 116,715 |
| Apr 9, 2025 | 24.50 | 25.10 | 24.25 | 25.06 | 25.06 | 1.25% | 246,254 |
| Apr 8, 2025 | 24.95 | 25.14 | 24.75 | 24.75 | 24.75 | 0.63% | 158,524 |
| Apr 7, 2025 | 24.41 | 24.75 | 21.75 | 24.59 | 24.59 | -0.79% | 421,539 |
| Apr 4, 2025 | 25.15 | 25.20 | 24.59 | 24.79 | 24.79 | -1.82% | 342,981 |
| Apr 3, 2025 | 25.40 | 25.58 | 25.20 | 25.25 | 25.25 | -1.25% | 73,516 |
| Apr 2, 2025 | 25.45 | 25.57 | 25.40 | 25.57 | 25.57 | 0.39% | 67,971 |
| Apr 1, 2025 | 25.56 | 25.74 | 25.40 | 25.47 | 25.47 | -0.20% | 57,702 |
| Mar 31, 2025 | 25.65 | 25.76 | 25.45 | 25.52 | 25.52 | -0.35% | 272,194 |
| Mar 28, 2025 | 25.87 | 25.87 | 25.55 | 25.61 | 25.61 | -1.01% | 56,949 |
| Mar 27, 2025 | 25.95 | 26.02 | 25.85 | 25.87 | 25.87 | -0.39% | 31,233 |
| Mar 26, 2025 | 26.00 | 26.07 | 25.94 | 25.97 | 25.97 | -0.27% | 46,086 |
| Mar 25, 2025 | 26.05 | 26.08 | 26.00 | 26.04 | 26.04 | 0.15% | 37,060 |
| Mar 24, 2025 | 25.97 | 26.09 | 25.97 | 26.00 | 26.00 | 0.12% | 35,567 |
| Mar 21, 2025 | 25.95 | 26.04 | 25.95 | 25.97 | 25.97 | - | 35,858 |
| Mar 20, 2025 | 25.96 | 26.04 | 25.94 | 25.97 | 25.97 | -0.12% | 32,664 |
| Mar 19, 2025 | 26.00 | 26.04 | 25.94 | 26.00 | 26.00 | 0.08% | 49,009 |
| Mar 18, 2025 | 25.96 | 25.99 | 25.93 | 25.98 | 25.98 | 0.12% | 34,573 |
| Mar 17, 2025 | 25.92 | 25.99 | 25.87 | 25.95 | 25.95 | 0.12% | 43,500 |
| Mar 14, 2025 | 25.97 | 25.97 | 25.86 | 25.92 | 25.92 | -0.04% | 41,907 |
| Mar 13, 2025 | 25.98 | 25.99 | 25.93 | 25.93 | 25.93 | - | 46,009 |