Skip to main content
logo
Annaly Capital Management, Inc. (NLY.PRF)
NYSE: NLY.PRF · Real-Time Price · USD · Preferred Stock
25.63
+0.05 (0.21%)
Jun 18, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.5825.6425.5825.5825.580.02%29,879
Jun 17, 202625.5525.6425.5525.5825.580.02%14,049
Jun 16, 202625.6125.6825.5725.5725.57-0.08%21,324
Jun 15, 202625.5225.6525.5225.5925.590.31%53,208
Jun 12, 202625.5825.5825.4525.5125.51-0.20%34,884
Jun 11, 202625.5625.5925.4725.5625.56-21,241
Jun 10, 202625.4825.5925.4525.5625.560.04%19,224
Jun 9, 202625.5825.5825.4525.5525.550.12%36,889
Jun 8, 202625.4525.5925.4525.5225.52-0.09%20,055
Jun 5, 202625.5325.5725.5025.5425.54-0.14%15,394
Jun 4, 202625.4325.5925.4325.5825.580.33%30,008
Jun 3, 202625.5825.5825.4025.5025.50-0.10%38,779
Jun 2, 202625.5425.6025.5025.5225.52-0.55%69,521
Jun 1, 202625.5025.7025.5025.6625.660.74%38,924
May 29, 202626.0126.1326.0026.0325.47-0.27%34,118
May 28, 202626.0826.1226.0526.1025.540.31%30,955
May 27, 202626.1026.1026.0226.0225.46-0.23%24,452
May 26, 202626.0326.1026.0326.0825.520.23%39,369
May 22, 202625.9726.0725.9726.0225.460.19%26,895
May 21, 202626.0626.0625.9725.9725.41-0.35%38,961
May 20, 202625.9926.0725.9626.0625.500.42%28,030
May 19, 202625.9526.0325.9325.9525.39-23,137
May 18, 202626.0026.0125.9525.9525.39-0.04%17,844
May 15, 202625.9026.0225.9025.9625.40-0.29%22,874
May 14, 202626.0026.0726.0026.0425.480.13%31,889
May 13, 202625.9926.0825.9926.0025.44-0.23%25,262
May 12, 202626.0526.0825.9926.0625.500.11%66,586
May 11, 202626.0026.0926.0026.0325.47-0.11%25,065
May 8, 202625.9726.0725.9626.0625.500.23%21,818
May 7, 202625.9526.0325.9526.0025.440.10%25,618
May 6, 202625.9626.0525.9625.9825.420.06%53,810
May 5, 202625.9326.0025.9325.9625.40-0.04%46,186
May 4, 202625.9825.9925.9425.9725.41-0.04%28,000
May 1, 202626.0026.0325.9525.9825.420.08%30,438
Apr 30, 202625.8326.0025.8225.9625.400.32%29,081
Apr 29, 202625.9125.9425.8325.8825.32-0.09%56,780
Apr 28, 202625.9725.9825.8925.9025.34-0.38%69,210
Apr 27, 202625.9226.0025.9226.0025.440.12%62,658
Apr 24, 202626.0026.0725.9025.9725.41-0.23%49,242
Apr 23, 202625.9026.0525.8826.0325.470.31%37,324
Apr 22, 202625.8525.9525.8325.9525.390.46%34,759
Apr 21, 202625.7925.9325.7925.8325.27-45,698
Apr 20, 202625.8325.8425.7925.8325.270.12%24,500
Apr 17, 202625.8225.8525.7925.8025.25-0.04%41,983
Apr 16, 202625.8225.8725.7825.8125.26-0.08%18,519
Apr 15, 202625.8325.9025.7425.8325.270.31%37,460
Apr 14, 202625.5925.8125.5925.7525.200.55%34,633
Apr 13, 202625.5625.6525.5625.6125.060.04%42,031
Apr 10, 202625.6025.6325.5025.6025.05-50,134
Apr 9, 202625.4125.6225.4125.6025.050.71%39,353