Annaly Capital Management, Inc. (NLY.PRF)
NYSE: NLY.PRF · Real-Time Price · USD · Preferred Stock
25.93
+0.04 (0.15%)
At close: Aug 21, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.89 | 25.93 | 25.79 | 25.93 | 25.93 | 0.15% | 13,933 |
| Aug 20, 2025 | 25.91 | 25.91 | 25.86 | 25.89 | 25.89 | -0.04% | 22,498 |
| Aug 19, 2025 | 25.80 | 25.90 | 25.77 | 25.90 | 25.90 | 0.19% | 40,522 |
| Aug 18, 2025 | 25.83 | 25.85 | 25.75 | 25.85 | 25.85 | 0.19% | 37,380 |
| Aug 15, 2025 | 25.78 | 25.88 | 25.77 | 25.80 | 25.80 | -0.23% | 28,213 |
| Aug 14, 2025 | 25.87 | 25.88 | 25.70 | 25.86 | 25.86 | 0.17% | 20,953 |
| Aug 13, 2025 | 25.84 | 25.94 | 25.75 | 25.82 | 25.82 | -0.14% | 49,140 |
| Aug 12, 2025 | 25.87 | 25.91 | 25.83 | 25.85 | 25.85 | 0.17% | 29,317 |
| Aug 11, 2025 | 25.85 | 25.85 | 25.75 | 25.81 | 25.81 | -0.06% | 30,638 |
| Aug 8, 2025 | 25.89 | 25.89 | 25.74 | 25.82 | 25.82 | -0.11% | 29,575 |
| Aug 7, 2025 | 25.85 | 25.88 | 25.82 | 25.85 | 25.85 | 0.31% | 23,007 |
| Aug 6, 2025 | 25.76 | 25.91 | 25.73 | 25.77 | 25.77 | 0.02% | 12,410 |
| Aug 5, 2025 | 25.77 | 25.84 | 25.72 | 25.77 | 25.77 | -0.03% | 50,348 |
| Aug 4, 2025 | 25.93 | 25.95 | 25.76 | 25.77 | 25.77 | -0.45% | 90,558 |
| Aug 1, 2025 | 25.92 | 25.96 | 25.87 | 25.89 | 25.89 | -0.27% | 48,197 |
| Jul 31, 2025 | 25.79 | 25.98 | 25.70 | 25.96 | 25.96 | 0.54% | 163,511 |
| Jul 30, 2025 | 25.80 | 25.82 | 25.73 | 25.82 | 25.82 | 0.23% | 22,142 |
| Jul 29, 2025 | 25.72 | 25.82 | 25.71 | 25.76 | 25.76 | -0.16% | 35,715 |
| Jul 28, 2025 | 25.79 | 25.82 | 25.71 | 25.80 | 25.80 | 0.19% | 25,153 |
| Jul 25, 2025 | 25.78 | 25.79 | 25.69 | 25.75 | 25.75 | -0.04% | 13,523 |
| Jul 24, 2025 | 25.78 | 25.79 | 25.65 | 25.76 | 25.76 | 0.06% | 34,039 |
| Jul 23, 2025 | 25.67 | 25.79 | 25.67 | 25.74 | 25.74 | -0.11% | 20,769 |
| Jul 22, 2025 | 25.77 | 25.79 | 25.72 | 25.77 | 25.77 | -0.03% | 54,589 |
| Jul 21, 2025 | 25.67 | 25.78 | 25.65 | 25.78 | 25.78 | 0.82% | 40,891 |
| Jul 18, 2025 | 25.71 | 25.74 | 25.57 | 25.57 | 25.57 | -0.47% | 80,793 |
| Jul 17, 2025 | 25.74 | 25.75 | 25.62 | 25.69 | 25.69 | -0.08% | 37,410 |
| Jul 16, 2025 | 25.70 | 25.74 | 25.65 | 25.71 | 25.71 | -0.11% | 18,336 |
| Jul 15, 2025 | 25.65 | 25.74 | 25.63 | 25.74 | 25.74 | 0.47% | 32,527 |
| Jul 14, 2025 | 25.68 | 25.79 | 25.59 | 25.62 | 25.62 | -0.23% | 39,199 |
| Jul 11, 2025 | 25.58 | 25.70 | 25.57 | 25.68 | 25.68 | 0.04% | 25,696 |
| Jul 10, 2025 | 25.60 | 25.70 | 25.59 | 25.67 | 25.67 | 0.12% | 33,666 |
| Jul 9, 2025 | 25.56 | 25.66 | 25.56 | 25.64 | 25.64 | 0.39% | 22,900 |
| Jul 8, 2025 | 25.58 | 25.65 | 25.54 | 25.54 | 25.54 | 0.04% | 49,444 |
| Jul 7, 2025 | 25.44 | 25.60 | 25.43 | 25.53 | 25.53 | 0.31% | 56,799 |
| Jul 3, 2025 | 25.47 | 25.47 | 25.36 | 25.45 | 25.45 | 0.04% | 18,870 |
| Jul 2, 2025 | 25.33 | 25.45 | 25.27 | 25.44 | 25.44 | 0.36% | 55,392 |
| Jul 1, 2025 | 25.24 | 25.35 | 25.24 | 25.35 | 25.35 | 0.64% | 73,517 |
| Jun 30, 2025 | 25.56 | 25.59 | 25.05 | 25.19 | 25.19 | -0.98% | 453,278 |
| Jun 27, 2025 | 25.42 | 25.47 | 25.36 | 25.44 | 25.44 | 0.20% | 26,421 |
| Jun 26, 2025 | 25.31 | 25.42 | 25.29 | 25.39 | 25.39 | 0.44% | 31,160 |
| Jun 25, 2025 | 25.38 | 25.40 | 25.24 | 25.28 | 25.28 | -0.28% | 39,527 |
| Jun 24, 2025 | 25.27 | 25.40 | 25.27 | 25.35 | 25.35 | 0.40% | 28,430 |
| Jun 23, 2025 | 25.22 | 25.51 | 25.22 | 25.25 | 25.25 | 0.20% | 131,621 |
| Jun 20, 2025 | 25.19 | 25.33 | 25.18 | 25.20 | 25.20 | 0.08% | 69,320 |
| Jun 18, 2025 | 25.25 | 25.29 | 25.18 | 25.18 | 25.18 | -0.32% | 33,229 |
| Jun 17, 2025 | 25.22 | 25.28 | 25.15 | 25.26 | 25.26 | -0.08% | 47,051 |
| Jun 16, 2025 | 25.24 | 25.28 | 25.20 | 25.28 | 25.28 | 0.40% | 29,097 |
| Jun 13, 2025 | 25.16 | 25.25 | 25.16 | 25.18 | 25.18 | -0.12% | 34,915 |
| Jun 12, 2025 | 25.08 | 25.21 | 25.08 | 25.21 | 25.21 | 0.52% | 45,641 |
| Jun 11, 2025 | 25.18 | 25.24 | 25.02 | 25.08 | 25.08 | -0.24% | 119,305 |