Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
24.45
-0.06 (-0.24%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.46 | 24.67 | 24.37 | 24.45 | 24.45 | -0.24% | 24,939 |
| Apr 1, 2026 | 24.42 | 24.59 | 24.42 | 24.51 | 24.51 | 0.45% | 29,271 |
| Mar 31, 2026 | 24.68 | 24.86 | 24.40 | 24.40 | 24.40 | -0.69% | 193,580 |
| Mar 30, 2026 | 24.53 | 24.65 | 24.52 | 24.57 | 24.57 | 0.29% | 20,344 |
| Mar 27, 2026 | 24.63 | 24.79 | 24.50 | 24.50 | 24.50 | -0.73% | 16,241 |
| Mar 26, 2026 | 24.81 | 24.85 | 24.62 | 24.68 | 24.68 | -0.52% | 16,111 |
| Mar 25, 2026 | 24.82 | 24.84 | 24.78 | 24.81 | 24.81 | -0.04% | 21,695 |
| Mar 24, 2026 | 24.78 | 24.88 | 24.71 | 24.82 | 24.82 | - | 23,364 |
| Mar 23, 2026 | 24.82 | 24.88 | 24.75 | 24.82 | 24.82 | - | 14,862 |
| Mar 20, 2026 | 24.81 | 24.84 | 24.54 | 24.82 | 24.82 | -0.16% | 56,258 |
| Mar 19, 2026 | 24.80 | 24.90 | 24.80 | 24.86 | 24.86 | -0.12% | 13,691 |
| Mar 18, 2026 | 24.90 | 24.95 | 24.81 | 24.89 | 24.89 | -0.08% | 20,401 |
| Mar 17, 2026 | 24.95 | 24.95 | 24.86 | 24.91 | 24.91 | 0.08% | 32,791 |
| Mar 16, 2026 | 24.89 | 24.98 | 24.86 | 24.89 | 24.89 | 0.08% | 32,083 |
| Mar 13, 2026 | 24.85 | 24.92 | 24.85 | 24.87 | 24.87 | - | 27,997 |
| Mar 12, 2026 | 24.87 | 24.98 | 24.85 | 24.87 | 24.87 | -0.32% | 29,700 |
| Mar 11, 2026 | 24.92 | 24.97 | 24.85 | 24.95 | 24.95 | 0.24% | 31,087 |
| Mar 10, 2026 | 24.81 | 24.91 | 24.81 | 24.89 | 24.89 | 0.36% | 13,102 |
| Mar 9, 2026 | 24.85 | 24.89 | 24.72 | 24.80 | 24.80 | -0.28% | 29,484 |
| Mar 6, 2026 | 24.90 | 24.94 | 24.87 | 24.87 | 24.87 | -0.12% | 19,338 |
| Mar 5, 2026 | 24.93 | 25.00 | 24.90 | 24.90 | 24.90 | -0.32% | 10,856 |
| Mar 4, 2026 | 24.98 | 24.99 | 24.94 | 24.98 | 24.98 | 0.28% | 6,853 |
| Mar 3, 2026 | 24.90 | 24.95 | 24.81 | 24.91 | 24.91 | -0.12% | 24,987 |
| Mar 2, 2026 | 24.93 | 24.96 | 24.82 | 24.94 | 24.94 | -1.38% | 68,003 |
| Feb 27, 2026 | 25.31 | 25.38 | 25.15 | 25.29 | 24.78 | -0.16% | 178,058 |
| Feb 26, 2026 | 25.39 | 25.40 | 25.33 | 25.33 | 24.82 | -0.04% | 29,953 |
| Feb 25, 2026 | 25.35 | 25.39 | 25.28 | 25.34 | 24.83 | -0.24% | 9,567 |
| Feb 24, 2026 | 25.37 | 25.41 | 25.36 | 25.40 | 24.89 | 0.10% | 11,837 |
| Feb 23, 2026 | 25.37 | 25.41 | 25.35 | 25.38 | 24.87 | -0.06% | 17,666 |
| Feb 20, 2026 | 25.42 | 25.42 | 25.35 | 25.39 | 24.88 | 0.12% | 13,221 |
| Feb 19, 2026 | 25.49 | 25.49 | 25.36 | 25.36 | 24.85 | -0.28% | 8,598 |
| Feb 18, 2026 | 25.58 | 25.58 | 25.40 | 25.43 | 24.92 | -0.43% | 22,749 |
| Feb 17, 2026 | 25.31 | 25.54 | 25.31 | 25.54 | 25.03 | 0.75% | 30,402 |
| Feb 13, 2026 | 25.24 | 25.35 | 25.23 | 25.35 | 24.84 | 0.36% | 9,419 |
| Feb 12, 2026 | 25.33 | 25.33 | 25.24 | 25.26 | 24.75 | 0.11% | 12,144 |
| Feb 11, 2026 | 25.25 | 25.33 | 25.23 | 25.23 | 24.72 | -0.12% | 19,051 |
| Feb 10, 2026 | 25.24 | 25.29 | 25.24 | 25.26 | 24.75 | 0.02% | 19,128 |
| Feb 9, 2026 | 25.29 | 25.29 | 25.24 | 25.25 | 24.75 | -0.10% | 3,777 |
| Feb 6, 2026 | 25.29 | 25.35 | 25.24 | 25.28 | 24.77 | -0.04% | 12,039 |
| Feb 5, 2026 | 25.25 | 25.33 | 25.21 | 25.29 | 24.78 | -0.04% | 6,376 |
| Feb 4, 2026 | 25.32 | 25.35 | 25.28 | 25.30 | 24.79 | -0.18% | 8,763 |
| Feb 3, 2026 | 25.23 | 25.36 | 25.22 | 25.35 | 24.84 | 0.58% | 16,790 |
| Feb 2, 2026 | 25.15 | 25.20 | 25.09 | 25.20 | 24.70 | 0.40% | 11,906 |
| Jan 30, 2026 | 25.00 | 25.14 | 24.90 | 25.10 | 24.60 | 0.40% | 35,066 |
| Jan 29, 2026 | 25.10 | 25.14 | 25.00 | 25.00 | 24.50 | -0.40% | 22,888 |
| Jan 28, 2026 | 25.10 | 25.10 | 25.06 | 25.10 | 24.60 | 0.24% | 18,697 |
| Jan 27, 2026 | 25.05 | 25.07 | 25.02 | 25.04 | 24.54 | 0.12% | 10,367 |
| Jan 26, 2026 | 25.02 | 25.05 | 25.01 | 25.01 | 24.51 | -0.10% | 24,624 |
| Jan 23, 2026 | 25.00 | 25.07 | 25.00 | 25.04 | 24.53 | -0.02% | 16,870 |
| Jan 22, 2026 | 25.04 | 25.10 | 25.04 | 25.04 | 24.54 | -0.16% | 11,288 |