Annaly Capital Management, Inc. (NLY.PRF)
NYSE: NLY.PRF · Real-Time Price · USD · Preferred Stock
26.03
+0.06 (0.23%)
May 22, 2026, 12:22 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 26.06 | 26.06 | 25.97 | 25.97 | 25.97 | -0.35% | 38,961 |
| May 20, 2026 | 25.99 | 26.07 | 25.96 | 26.06 | 26.06 | 0.42% | 28,030 |
| May 19, 2026 | 25.95 | 26.03 | 25.93 | 25.95 | 25.95 | - | 23,137 |
| May 18, 2026 | 26.00 | 26.01 | 25.95 | 25.95 | 25.95 | -0.04% | 17,844 |
| May 15, 2026 | 25.90 | 26.02 | 25.90 | 25.96 | 25.96 | -0.29% | 22,874 |
| May 14, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | 26.04 | 0.13% | 31,889 |
| May 13, 2026 | 25.99 | 26.08 | 25.99 | 26.00 | 26.00 | -0.23% | 25,262 |
| May 12, 2026 | 26.05 | 26.08 | 25.99 | 26.06 | 26.06 | 0.11% | 66,586 |
| May 11, 2026 | 26.00 | 26.09 | 26.00 | 26.03 | 26.03 | -0.11% | 25,065 |
| May 8, 2026 | 25.97 | 26.07 | 25.96 | 26.06 | 26.06 | 0.23% | 21,818 |
| May 7, 2026 | 25.95 | 26.03 | 25.95 | 26.00 | 26.00 | 0.10% | 25,618 |
| May 6, 2026 | 25.96 | 26.05 | 25.96 | 25.98 | 25.98 | 0.06% | 53,810 |
| May 5, 2026 | 25.93 | 26.00 | 25.93 | 25.96 | 25.96 | -0.04% | 46,186 |
| May 4, 2026 | 25.98 | 25.99 | 25.94 | 25.97 | 25.97 | -0.04% | 28,000 |
| May 1, 2026 | 26.00 | 26.03 | 25.95 | 25.98 | 25.98 | 0.08% | 30,438 |
| Apr 30, 2026 | 25.83 | 26.00 | 25.82 | 25.96 | 25.96 | 0.32% | 29,081 |
| Apr 29, 2026 | 25.91 | 25.94 | 25.83 | 25.88 | 25.88 | -0.09% | 56,780 |
| Apr 28, 2026 | 25.97 | 25.98 | 25.89 | 25.90 | 25.90 | -0.38% | 69,210 |
| Apr 27, 2026 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | 0.12% | 62,654 |
| Apr 24, 2026 | 26.00 | 26.07 | 25.90 | 25.97 | 25.97 | -0.23% | 49,242 |
| Apr 23, 2026 | 25.90 | 26.05 | 25.88 | 26.03 | 26.03 | 0.31% | 37,324 |
| Apr 22, 2026 | 25.85 | 25.95 | 25.83 | 25.95 | 25.95 | 0.46% | 34,759 |
| Apr 21, 2026 | 25.79 | 25.93 | 25.79 | 25.83 | 25.83 | - | 45,698 |
| Apr 20, 2026 | 25.83 | 25.84 | 25.79 | 25.83 | 25.83 | 0.12% | 24,500 |
| Apr 17, 2026 | 25.82 | 25.85 | 25.79 | 25.80 | 25.80 | -0.04% | 41,983 |
| Apr 16, 2026 | 25.82 | 25.87 | 25.78 | 25.81 | 25.81 | -0.08% | 18,519 |
| Apr 15, 2026 | 25.83 | 25.90 | 25.74 | 25.83 | 25.83 | 0.31% | 37,460 |
| Apr 14, 2026 | 25.59 | 25.81 | 25.59 | 25.75 | 25.75 | 0.55% | 34,633 |
| Apr 13, 2026 | 25.56 | 25.65 | 25.56 | 25.61 | 25.61 | 0.04% | 42,031 |
| Apr 10, 2026 | 25.60 | 25.63 | 25.50 | 25.60 | 25.60 | - | 50,134 |
| Apr 9, 2026 | 25.41 | 25.62 | 25.41 | 25.60 | 25.60 | 0.71% | 39,353 |
| Apr 8, 2026 | 25.35 | 25.48 | 25.35 | 25.42 | 25.42 | 0.57% | 74,028 |
| Apr 7, 2026 | 25.33 | 25.33 | 25.23 | 25.28 | 25.28 | -0.18% | 34,212 |
| Apr 6, 2026 | 25.27 | 25.33 | 25.23 | 25.32 | 25.32 | 0.36% | 53,289 |
| Apr 2, 2026 | 25.17 | 25.29 | 25.11 | 25.23 | 25.23 | 0.24% | 72,149 |
| Apr 1, 2026 | 25.15 | 25.29 | 25.15 | 25.17 | 25.17 | 0.12% | 50,220 |
| 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 |