Annaly Capital Management, Inc. (NLY.PRF)
NYSE: NLY.PRF · Real-Time Price · USD · Preferred Stock
25.77
+0.03 (0.12%)
At close: Sep 12, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.79 | 25.81 | 25.73 | 25.77 | 25.77 | 0.12% | 23,744 |
| Sep 11, 2025 | 25.73 | 25.75 | 25.66 | 25.74 | 25.74 | 0.27% | 61,999 |
| Sep 10, 2025 | 25.72 | 25.80 | 25.63 | 25.67 | 25.67 | -0.31% | 65,168 |
| Sep 9, 2025 | 25.67 | 25.78 | 25.67 | 25.75 | 25.75 | 0.37% | 26,740 |
| Sep 8, 2025 | 25.56 | 25.67 | 25.55 | 25.66 | 25.66 | 0.29% | 49,713 |
| Sep 5, 2025 | 25.52 | 25.60 | 25.48 | 25.58 | 25.58 | 0.39% | 62,244 |
| Sep 4, 2025 | 25.43 | 25.48 | 25.43 | 25.48 | 25.48 | 0.20% | 72,860 |
| Sep 3, 2025 | 25.36 | 25.47 | 25.36 | 25.43 | 25.43 | 0.12% | 106,049 |
| Sep 2, 2025 | 25.22 | 25.45 | 25.22 | 25.40 | 25.40 | -1.44% | 76,688 |
| Aug 29, 2025 | 25.90 | 25.98 | 25.75 | 25.77 | 25.17 | -0.47% | 199,675 |
| Aug 28, 2025 | 25.88 | 25.96 | 25.87 | 25.89 | 25.29 | -0.11% | 44,027 |
| Aug 27, 2025 | 25.88 | 25.98 | 25.85 | 25.92 | 25.32 | - | 52,141 |
| Aug 26, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.32 | 0.26% | 36,791 |
| Aug 25, 2025 | 25.82 | 25.94 | 25.82 | 25.85 | 25.26 | 0.09% | 42,213 |
| Aug 22, 2025 | 25.94 | 25.98 | 25.83 | 25.83 | 25.23 | -0.39% | 60,859 |
| Aug 21, 2025 | 25.89 | 25.93 | 25.79 | 25.93 | 25.33 | 0.15% | 13,933 |
| Aug 20, 2025 | 25.91 | 25.91 | 25.86 | 25.89 | 25.29 | -0.04% | 22,498 |
| Aug 19, 2025 | 25.80 | 25.90 | 25.77 | 25.90 | 25.30 | 0.19% | 40,522 |
| Aug 18, 2025 | 25.83 | 25.85 | 25.75 | 25.85 | 25.25 | 0.19% | 37,380 |
| Aug 15, 2025 | 25.78 | 25.88 | 25.77 | 25.80 | 25.20 | -0.23% | 28,213 |
| Aug 14, 2025 | 25.87 | 25.88 | 25.70 | 25.86 | 25.26 | 0.17% | 20,953 |
| Aug 13, 2025 | 25.84 | 25.94 | 25.75 | 25.82 | 25.22 | -0.14% | 49,140 |
| Aug 12, 2025 | 25.87 | 25.91 | 25.83 | 25.85 | 25.25 | 0.17% | 29,317 |
| Aug 11, 2025 | 25.85 | 25.85 | 25.75 | 25.81 | 25.21 | -0.06% | 30,638 |
| Aug 8, 2025 | 25.89 | 25.89 | 25.74 | 25.82 | 25.22 | -0.11% | 29,575 |
| Aug 7, 2025 | 25.85 | 25.88 | 25.82 | 25.85 | 25.25 | 0.31% | 23,007 |
| Aug 6, 2025 | 25.76 | 25.91 | 25.73 | 25.77 | 25.17 | 0.02% | 12,410 |
| Aug 5, 2025 | 25.77 | 25.84 | 25.72 | 25.77 | 25.17 | -0.03% | 50,348 |
| Aug 4, 2025 | 25.93 | 25.95 | 25.76 | 25.77 | 25.18 | -0.45% | 90,558 |
| Aug 1, 2025 | 25.92 | 25.96 | 25.87 | 25.89 | 25.29 | -0.27% | 48,197 |
| Jul 31, 2025 | 25.79 | 25.98 | 25.70 | 25.96 | 25.36 | 0.54% | 163,511 |
| Jul 30, 2025 | 25.80 | 25.82 | 25.73 | 25.82 | 25.22 | 0.23% | 22,142 |
| Jul 29, 2025 | 25.72 | 25.82 | 25.71 | 25.76 | 25.16 | -0.16% | 35,715 |
| Jul 28, 2025 | 25.79 | 25.82 | 25.71 | 25.80 | 25.20 | 0.19% | 25,153 |
| Jul 25, 2025 | 25.78 | 25.79 | 25.69 | 25.75 | 25.15 | -0.04% | 13,523 |
| Jul 24, 2025 | 25.78 | 25.79 | 25.65 | 25.76 | 25.16 | 0.06% | 34,039 |
| Jul 23, 2025 | 25.67 | 25.79 | 25.67 | 25.74 | 25.15 | -0.11% | 20,769 |
| Jul 22, 2025 | 25.77 | 25.79 | 25.72 | 25.77 | 25.18 | -0.03% | 54,589 |
| Jul 21, 2025 | 25.67 | 25.78 | 25.65 | 25.78 | 25.18 | 0.82% | 40,891 |
| Jul 18, 2025 | 25.71 | 25.74 | 25.57 | 25.57 | 24.98 | -0.47% | 80,793 |
| Jul 17, 2025 | 25.74 | 25.75 | 25.62 | 25.69 | 25.10 | -0.08% | 37,410 |
| Jul 16, 2025 | 25.70 | 25.74 | 25.65 | 25.71 | 25.12 | -0.11% | 18,336 |
| Jul 15, 2025 | 25.65 | 25.74 | 25.63 | 25.74 | 25.14 | 0.47% | 32,527 |
| Jul 14, 2025 | 25.68 | 25.79 | 25.59 | 25.62 | 25.03 | -0.23% | 39,199 |
| Jul 11, 2025 | 25.58 | 25.70 | 25.57 | 25.68 | 25.09 | 0.04% | 25,696 |
| Jul 10, 2025 | 25.60 | 25.70 | 25.59 | 25.67 | 25.08 | 0.12% | 33,666 |
| Jul 9, 2025 | 25.56 | 25.66 | 25.56 | 25.64 | 25.05 | 0.39% | 22,900 |
| Jul 8, 2025 | 25.58 | 25.65 | 25.54 | 25.54 | 24.95 | 0.04% | 49,444 |
| Jul 7, 2025 | 25.44 | 25.60 | 25.43 | 25.53 | 24.94 | 0.31% | 56,799 |
| Jul 3, 2025 | 25.47 | 25.47 | 25.36 | 25.45 | 24.86 | 0.04% | 18,870 |