Skip to main content
Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
24.44
+0.03 (0.12%)
At close: Jun 6, 2025

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.3724.5524.3724.4424.440.12%20,867
Jun 5, 202524.4124.5024.3724.4124.410.16%11,217
Jun 4, 202524.3524.4824.3424.3724.370.16%18,851
Jun 3, 202524.3724.4824.3124.3324.330.08%20,007
Jun 2, 202524.2424.4224.1024.3124.31-1.58%45,226
May 30, 202525.0925.0924.5424.7024.15-1.44%104,756
May 29, 202525.0525.0624.9825.0624.500.04%20,481
May 28, 202525.0025.0524.9825.0524.490.28%16,183
May 27, 202524.9724.9924.9124.9824.420.28%12,885
May 23, 202524.7824.9324.7824.9124.350.32%11,842
May 22, 202524.9024.9624.8224.8324.28-0.26%14,118
May 21, 202524.9224.9424.8024.9024.34-0.14%12,350
May 20, 202524.9124.9524.8424.9324.370.08%6,334
May 19, 202524.7924.9124.7524.9124.350.40%7,976
May 16, 202524.8824.8824.7024.8124.26-0.03%13,352
May 15, 202524.5624.8224.5624.8224.261.01%34,028
May 14, 202524.6024.6624.5724.5724.02-0.12%31,496
May 13, 202524.7424.8724.5624.6024.05-0.53%41,167
May 12, 202524.9524.9624.5424.7324.18-0.28%66,779
May 9, 202524.7624.8624.7424.8024.250.28%11,942
May 8, 202524.6224.8224.6224.7324.180.37%22,838
May 7, 202524.6824.6924.5424.6424.090.12%19,026
May 6, 202524.6524.6724.5424.6124.06-8,851
May 5, 202524.3724.6924.3724.6124.060.57%10,723
May 2, 202524.5024.5024.3424.4723.920.25%21,703
May 1, 202524.5024.6024.3524.4123.87-39,702
Apr 30, 202524.5324.6724.4124.4123.87-0.65%25,266
Apr 29, 202524.5524.7224.4124.5724.020.24%25,180
Apr 28, 202524.6924.6924.5124.5123.96-0.04%16,645
Apr 25, 202524.7324.7324.5124.5223.97-0.37%20,513
Apr 24, 202524.5124.6424.5024.6124.060.63%23,600
Apr 23, 202524.5024.6224.3724.4623.910.85%35,064
Apr 22, 202524.1024.4124.1024.2523.710.71%17,322
Apr 21, 202524.1824.2024.0424.0823.54-0.45%21,258
Apr 17, 202524.0524.3124.0024.1923.650.80%28,514
Apr 16, 202524.0424.0723.7824.0023.46-0.21%27,551
Apr 15, 202523.9024.1023.7524.0523.510.63%31,644
Apr 14, 202523.5023.9823.4023.9023.372.36%70,493
Apr 11, 202523.5923.7023.0123.3522.83-0.98%64,326
Apr 10, 202524.1624.2423.5023.5823.05-3.16%49,288
Apr 9, 202523.9424.4323.5124.3523.810.21%117,419
Apr 8, 202524.0824.6824.0724.3023.761.49%84,470
Apr 7, 202523.6023.9423.0123.9423.410.18%105,031
Apr 4, 202524.9025.0523.6923.9023.37-4.02%128,274
Apr 3, 202525.0025.1424.8024.9024.34-0.99%52,231
Apr 2, 202525.1325.2925.1225.1524.59-0.04%20,249
Apr 1, 202525.1525.3025.1225.1624.600.12%33,515
Mar 31, 202525.2325.4025.1225.1324.57-0.04%160,221
Mar 28, 202525.3525.3725.1025.1424.58-0.63%52,661
Mar 27, 202525.3025.3425.2425.3024.74-11,570