Annaly Capital Management, Inc. (NLY.PRF)
NYSE: NLY.PRF · Real-Time Price · USD · Preferred Stock
25.27
+0.13 (0.52%)
Apr 1, 2026, 10:24 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | - | 0.52% | 25,155 |
| Mar 31, 2026 | 25.25 | 25.32 | 25.06 | 25.14 | 25.14 | -0.04% | 314,564 |
| Mar 30, 2026 | 25.05 | 25.20 | 25.05 | 25.15 | 25.15 | 0.56% | 95,465 |
| Mar 27, 2026 | 25.28 | 25.34 | 25.00 | 25.01 | 25.01 | -0.87% | 57,042 |
| Mar 26, 2026 | 25.39 | 25.39 | 25.21 | 25.23 | 25.23 | -0.47% | 52,151 |
| Mar 25, 2026 | 25.41 | 25.50 | 25.35 | 25.35 | 25.35 | -0.16% | 48,210 |
| Mar 24, 2026 | 25.32 | 25.39 | 25.28 | 25.39 | 25.39 | 0.28% | 23,636 |
| Mar 23, 2026 | 25.33 | 25.45 | 25.30 | 25.32 | 25.32 | 0.12% | 56,613 |
| Mar 20, 2026 | 25.45 | 25.45 | 25.25 | 25.29 | 25.29 | -0.51% | 99,929 |
| Mar 19, 2026 | 25.35 | 25.47 | 25.35 | 25.42 | 25.42 | 0.12% | 40,437 |
| Mar 18, 2026 | 25.47 | 25.48 | 25.37 | 25.39 | 25.39 | -0.31% | 47,629 |
| Mar 17, 2026 | 25.52 | 25.53 | 25.42 | 25.47 | 25.47 | 0.08% | 55,039 |
| Mar 16, 2026 | 25.48 | 25.54 | 25.37 | 25.45 | 25.45 | 0.12% | 77,661 |
| Mar 13, 2026 | 25.23 | 25.52 | 25.23 | 25.42 | 25.42 | 0.63% | 149,905 |
| Mar 12, 2026 | 25.26 | 25.35 | 25.20 | 25.26 | 25.26 | -0.32% | 26,396 |
| Mar 11, 2026 | 25.34 | 25.38 | 25.30 | 25.34 | 25.34 | 0.16% | 44,351 |
| Mar 10, 2026 | 25.34 | 25.39 | 25.27 | 25.30 | 25.30 | 0.08% | 108,045 |
| Mar 9, 2026 | 25.35 | 25.51 | 25.05 | 25.28 | 25.28 | -0.32% | 184,323 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.35 | 25.36 | 25.36 | -0.47% | 37,581 |
| Mar 5, 2026 | 25.50 | 25.53 | 25.45 | 25.48 | 25.48 | - | 37,701 |
| Mar 4, 2026 | 25.53 | 25.53 | 25.45 | 25.48 | 25.48 | 0.12% | 53,052 |
| Mar 3, 2026 | 25.42 | 25.53 | 25.42 | 25.45 | 25.45 | -0.12% | 45,592 |
| Mar 2, 2026 | 25.44 | 25.55 | 25.41 | 25.48 | 25.48 | -1.77% | 79,117 |
| Feb 27, 2026 | 25.97 | 26.00 | 25.85 | 25.94 | 25.38 | -0.15% | 253,743 |
| Feb 26, 2026 | 26.00 | 26.03 | 25.92 | 25.98 | 25.42 | -0.08% | 29,417 |
| Feb 25, 2026 | 26.05 | 26.05 | 25.95 | 26.00 | 25.44 | 0.08% | 52,966 |
| Feb 24, 2026 | 25.92 | 26.02 | 25.92 | 25.98 | 25.42 | -0.04% | 32,187 |
| Feb 23, 2026 | 25.91 | 26.01 | 25.91 | 25.99 | 25.43 | 0.04% | 51,553 |
| Feb 20, 2026 | 25.96 | 25.99 | 25.95 | 25.98 | 25.42 | 0.15% | 62,005 |
| Feb 19, 2026 | 26.01 | 26.01 | 25.88 | 25.94 | 25.38 | 0.08% | 28,348 |
| Feb 18, 2026 | 26.03 | 26.12 | 25.92 | 25.92 | 25.36 | -0.65% | 41,320 |
| Feb 17, 2026 | 25.92 | 26.10 | 25.92 | 26.09 | 25.53 | 0.38% | 62,137 |
| Feb 13, 2026 | 25.96 | 25.99 | 25.95 | 25.99 | 25.43 | 0.19% | 22,329 |
| Feb 12, 2026 | 25.93 | 25.97 | 25.89 | 25.94 | 25.38 | 0.04% | 26,269 |
| Feb 11, 2026 | 25.90 | 25.96 | 25.90 | 25.93 | 25.37 | -0.08% | 27,354 |
| Feb 10, 2026 | 25.92 | 25.96 | 25.86 | 25.95 | 25.39 | 0.12% | 16,815 |
| Feb 9, 2026 | 25.94 | 25.99 | 25.92 | 25.92 | 25.36 | -0.19% | 34,743 |
| Feb 6, 2026 | 25.92 | 25.97 | 25.92 | 25.97 | 25.41 | 0.08% | 23,041 |
| Feb 5, 2026 | 25.93 | 25.95 | 25.92 | 25.95 | 25.39 | -0.08% | 31,570 |
| Feb 4, 2026 | 25.90 | 25.97 | 25.88 | 25.97 | 25.41 | 0.15% | 16,709 |
| Feb 3, 2026 | 25.84 | 25.95 | 25.84 | 25.93 | 25.37 | 0.15% | 28,281 |
| Feb 2, 2026 | 25.84 | 25.92 | 25.84 | 25.89 | 25.33 | 0.08% | 45,621 |
| Jan 30, 2026 | 25.87 | 26.00 | 25.80 | 25.87 | 25.31 | -0.12% | 98,659 |
| Jan 29, 2026 | 25.77 | 25.92 | 25.77 | 25.90 | 25.34 | 0.32% | 36,508 |
| Jan 28, 2026 | 25.77 | 25.88 | 25.77 | 25.82 | 25.26 | 0.06% | 53,044 |
| Jan 27, 2026 | 25.80 | 25.84 | 25.79 | 25.80 | 25.25 | -0.19% | 16,355 |
| Jan 26, 2026 | 25.84 | 25.87 | 25.79 | 25.85 | 25.29 | 0.15% | 31,954 |
| Jan 23, 2026 | 25.77 | 25.83 | 25.76 | 25.81 | 25.25 | 0.01% | 27,036 |
| Jan 22, 2026 | 25.79 | 25.83 | 25.75 | 25.81 | 25.25 | 0.15% | 47,139 |
| Jan 21, 2026 | 25.73 | 25.79 | 25.70 | 25.77 | 25.22 | 0.27% | 43,679 |