Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
24.51
-0.01 (-0.04%)
At close: Apr 28, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.69 | 24.69 | 24.51 | 24.51 | 24.51 | -0.04% | 16,645 |
| Apr 25, 2025 | 24.73 | 24.73 | 24.51 | 24.52 | 24.52 | -0.37% | 20,513 |
| Apr 24, 2025 | 24.51 | 24.64 | 24.50 | 24.61 | 24.61 | 0.63% | 23,600 |
| Apr 23, 2025 | 24.50 | 24.62 | 24.37 | 24.46 | 24.46 | 0.85% | 35,064 |
| Apr 22, 2025 | 24.10 | 24.41 | 24.10 | 24.25 | 24.25 | 0.71% | 17,322 |
| Apr 21, 2025 | 24.18 | 24.20 | 24.04 | 24.08 | 24.08 | -0.45% | 21,258 |
| Apr 17, 2025 | 24.05 | 24.31 | 24.00 | 24.19 | 24.19 | 0.80% | 28,514 |
| Apr 16, 2025 | 24.04 | 24.07 | 23.78 | 24.00 | 24.00 | -0.21% | 27,551 |
| Apr 15, 2025 | 23.90 | 24.10 | 23.75 | 24.05 | 24.05 | 0.63% | 31,644 |
| Apr 14, 2025 | 23.50 | 23.98 | 23.40 | 23.90 | 23.90 | 2.36% | 70,493 |
| Apr 11, 2025 | 23.59 | 23.70 | 23.01 | 23.35 | 23.35 | -0.98% | 64,326 |
| Apr 10, 2025 | 24.16 | 24.24 | 23.50 | 23.58 | 23.58 | -3.16% | 49,288 |
| Apr 9, 2025 | 23.94 | 24.43 | 23.51 | 24.35 | 24.35 | 0.21% | 117,419 |
| Apr 8, 2025 | 24.08 | 24.68 | 24.07 | 24.30 | 24.30 | 1.49% | 84,470 |
| Apr 7, 2025 | 23.60 | 23.94 | 23.01 | 23.94 | 23.94 | 0.18% | 105,031 |
| Apr 4, 2025 | 24.90 | 25.05 | 23.69 | 23.90 | 23.90 | -4.02% | 128,274 |
| Apr 3, 2025 | 25.00 | 25.14 | 24.80 | 24.90 | 24.90 | -0.99% | 52,231 |
| Apr 2, 2025 | 25.13 | 25.29 | 25.12 | 25.15 | 25.15 | -0.04% | 20,249 |
| Apr 1, 2025 | 25.15 | 25.30 | 25.12 | 25.16 | 25.16 | 0.12% | 33,515 |
| Mar 31, 2025 | 25.23 | 25.40 | 25.12 | 25.13 | 25.13 | -0.04% | 160,221 |
| Mar 28, 2025 | 25.35 | 25.37 | 25.10 | 25.14 | 25.14 | -0.63% | 52,661 |
| Mar 27, 2025 | 25.30 | 25.34 | 25.24 | 25.30 | 25.30 | - | 11,570 |
| Mar 26, 2025 | 25.42 | 25.42 | 25.30 | 25.30 | 25.30 | -0.16% | 12,327 |
| Mar 25, 2025 | 25.33 | 25.37 | 25.33 | 25.34 | 25.34 | 0.06% | 6,604 |
| Mar 24, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.06% | 3,764 |
| Mar 21, 2025 | 25.31 | 25.33 | 25.25 | 25.31 | 25.31 | 0.02% | 16,219 |
| Mar 20, 2025 | 25.27 | 25.32 | 25.27 | 25.31 | 25.31 | 0.06% | 9,994 |
| Mar 19, 2025 | 25.25 | 25.32 | 25.25 | 25.29 | 25.29 | -0.08% | 6,822 |
| Mar 18, 2025 | 25.22 | 25.31 | 25.22 | 25.31 | 25.31 | 0.15% | 12,778 |
| Mar 17, 2025 | 25.20 | 25.30 | 25.20 | 25.27 | 25.27 | 0.29% | 13,352 |
| Mar 14, 2025 | 25.29 | 25.32 | 25.20 | 25.20 | 25.20 | -0.39% | 17,786 |
| Mar 13, 2025 | 25.29 | 25.32 | 25.21 | 25.30 | 25.30 | 0.11% | 32,145 |
| Mar 12, 2025 | 25.33 | 25.33 | 25.20 | 25.27 | 25.27 | 0.08% | 14,828 |
| Mar 11, 2025 | 25.21 | 25.32 | 25.21 | 25.25 | 25.25 | 0.16% | 11,457 |
| Mar 10, 2025 | 25.25 | 25.25 | 25.20 | 25.21 | 25.21 | 0.04% | 13,677 |
| Mar 7, 2025 | 25.24 | 25.30 | 25.20 | 25.20 | 25.20 | 0.04% | 14,735 |
| Mar 6, 2025 | 25.12 | 25.25 | 25.10 | 25.19 | 25.19 | 0.04% | 14,224 |
| Mar 5, 2025 | 25.25 | 25.34 | 25.14 | 25.18 | 25.18 | -0.08% | 15,411 |
| Mar 4, 2025 | 25.12 | 25.22 | 25.12 | 25.20 | 25.20 | -0.20% | 16,385 |
| Mar 3, 2025 | 25.17 | 25.37 | 25.06 | 25.25 | 25.25 | -1.37% | 51,062 |
| Feb 28, 2025 | 25.57 | 25.73 | 25.51 | 25.60 | 25.05 | 0.44% | 79,637 |
| Feb 27, 2025 | 25.55 | 25.55 | 25.48 | 25.49 | 24.94 | -0.09% | 8,200 |
| Feb 26, 2025 | 25.56 | 25.56 | 25.46 | 25.51 | 24.96 | -0.04% | 37,087 |
| Feb 25, 2025 | 25.47 | 25.56 | 25.47 | 25.52 | 24.97 | 0.20% | 19,969 |
| Feb 24, 2025 | 25.50 | 25.57 | 25.46 | 25.47 | 24.93 | -0.20% | 15,801 |
| Feb 21, 2025 | 25.59 | 25.61 | 25.48 | 25.52 | 24.97 | -0.12% | 11,905 |
| Feb 20, 2025 | 25.50 | 25.59 | 25.50 | 25.55 | 25.00 | 0.27% | 23,403 |
| Feb 19, 2025 | 25.48 | 25.55 | 25.40 | 25.48 | 24.94 | 0.01% | 17,431 |
| Feb 18, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | 24.93 | 0.07% | 10,786 |
| Feb 14, 2025 | 25.46 | 25.46 | 25.41 | 25.46 | 24.92 | 0.12% | 7,126 |