Skip to main content
logo
Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
24.87
-0.08 (-0.32%)
At close: Mar 12, 2026

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202624.8724.9824.8524.8724.87-0.32%29,700
Mar 11, 202624.9224.9724.8524.9524.950.24%31,087
Mar 10, 202624.8124.9124.8124.8924.890.36%13,102
Mar 9, 202624.8524.8924.7224.8024.80-0.28%29,484
Mar 6, 202624.9024.9424.8724.8724.87-0.12%19,338
Mar 5, 202624.9325.0024.9024.9024.90-0.32%10,856
Mar 4, 202624.9824.9924.9424.9824.980.28%6,853
Mar 3, 202624.9024.9524.8124.9124.91-0.12%24,987
Mar 2, 202624.9324.9624.8224.9424.94-1.38%68,003
Feb 27, 202625.3125.3825.1525.2924.78-0.16%178,058
Feb 26, 202625.3925.4025.3325.3324.82-0.04%29,953
Feb 25, 202625.3525.3925.2825.3424.83-0.24%9,567
Feb 24, 202625.3725.4125.3625.4024.890.10%11,837
Feb 23, 202625.3725.4125.3525.3824.87-0.06%17,666
Feb 20, 202625.4225.4225.3525.3924.880.12%13,221
Feb 19, 202625.4925.4925.3625.3624.85-0.28%8,598
Feb 18, 202625.5825.5825.4025.4324.92-0.43%22,749
Feb 17, 202625.3125.5425.3125.5425.030.75%30,402
Feb 13, 202625.2425.3525.2325.3524.840.36%9,419
Feb 12, 202625.3325.3325.2425.2624.750.11%12,144
Feb 11, 202625.2525.3325.2325.2324.72-0.12%19,051
Feb 10, 202625.2425.2925.2425.2624.750.02%19,128
Feb 9, 202625.2925.2925.2425.2524.75-0.10%3,777
Feb 6, 202625.2925.3525.2425.2824.77-0.04%12,039
Feb 5, 202625.2525.3325.2125.2924.78-0.04%6,376
Feb 4, 202625.3225.3525.2825.3024.79-0.18%8,763
Feb 3, 202625.2325.3625.2225.3524.840.58%16,790
Feb 2, 202625.1525.2025.0925.2024.700.40%11,906
Jan 30, 202625.0025.1424.9025.1024.600.40%35,066
Jan 29, 202625.1025.1425.0025.0024.50-0.40%22,888
Jan 28, 202625.1025.1025.0625.1024.600.24%18,697
Jan 27, 202625.0525.0725.0225.0424.540.12%10,367
Jan 26, 202625.0225.0525.0125.0124.51-0.10%24,624
Jan 23, 202625.0025.0725.0025.0424.53-0.02%16,870
Jan 22, 202625.0425.1025.0425.0424.54-0.16%11,288
Jan 21, 202624.9925.0924.9925.0824.580.36%28,441
Jan 20, 202624.9125.0724.7224.9924.49-0.24%62,819
Jan 16, 202625.1025.1724.9825.0524.55-0.36%19,420
Jan 15, 202625.0825.1825.0825.1424.640.16%16,037
Jan 14, 202625.1425.1425.0625.1024.600.04%10,250
Jan 13, 202625.1625.2525.0925.0924.59-0.36%10,679
Jan 12, 202625.0925.1825.0625.1824.680.12%11,902
Jan 9, 202625.1325.2425.1325.1524.650.08%12,491
Jan 8, 202625.2125.2325.1325.1324.63-0.12%10,026
Jan 7, 202625.2325.2825.1025.1624.660.12%17,170
Jan 6, 202625.1025.2225.0325.1324.63-0.04%16,703
Jan 5, 202625.0525.2025.0225.1424.640.40%25,315
Jan 2, 202624.9125.0624.8825.0424.540.44%26,453
Dec 31, 202524.8324.9424.7224.9324.430.85%37,528
Dec 30, 202524.7424.7824.6624.7224.220.08%33,736