Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
25.19
+0.02 (0.08%)
At close: Sep 5, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.19 | 25.22 | 25.06 | 25.19 | 25.19 | 0.08% | 15,587 |
| Sep 4, 2025 | 25.09 | 25.19 | 25.06 | 25.17 | 25.17 | 0.28% | 33,254 |
| Sep 3, 2025 | 25.11 | 25.12 | 25.06 | 25.10 | 25.10 | 0.20% | 17,317 |
| Sep 2, 2025 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | -1.34% | 50,674 |
| Aug 29, 2025 | 25.49 | 25.51 | 25.33 | 25.39 | 24.83 | -0.43% | 108,551 |
| Aug 28, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 24.94 | 0.16% | 9,719 |
| Aug 27, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 24.90 | 0.07% | 4,358 |
| Aug 26, 2025 | 25.39 | 25.48 | 25.38 | 25.44 | 24.88 | -0.04% | 14,230 |
| Aug 25, 2025 | 25.49 | 25.50 | 25.45 | 25.45 | 24.89 | - | 11,164 |
| Aug 22, 2025 | 25.38 | 25.50 | 25.38 | 25.45 | 24.89 | 0.32% | 14,577 |
| Aug 21, 2025 | 25.42 | 25.42 | 25.35 | 25.37 | 24.81 | -0.04% | 7,081 |
| Aug 20, 2025 | 25.36 | 25.41 | 25.35 | 25.38 | 24.82 | -0.04% | 5,640 |
| Aug 19, 2025 | 25.37 | 25.40 | 25.35 | 25.39 | 24.83 | 0.08% | 16,050 |
| Aug 18, 2025 | 25.35 | 25.37 | 25.33 | 25.37 | 24.81 | -0.04% | 15,188 |
| Aug 15, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | 24.82 | -0.27% | 7,257 |
| Aug 14, 2025 | 25.43 | 25.45 | 25.35 | 25.45 | 24.89 | 0.16% | 7,445 |
| Aug 13, 2025 | 25.39 | 25.44 | 25.26 | 25.41 | 24.85 | 0.28% | 14,504 |
| Aug 12, 2025 | 25.33 | 25.34 | 25.22 | 25.34 | 24.78 | 0.28% | 17,234 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.23 | 25.27 | 24.72 | -0.12% | 15,845 |
| Aug 8, 2025 | 25.30 | 25.35 | 25.22 | 25.30 | 24.74 | -0.04% | 13,393 |
| Aug 7, 2025 | 25.35 | 25.39 | 25.28 | 25.31 | 24.75 | -0.08% | 16,034 |
| Aug 6, 2025 | 25.25 | 25.49 | 25.25 | 25.33 | 24.77 | 0.13% | 16,153 |
| Aug 5, 2025 | 25.37 | 25.44 | 25.23 | 25.30 | 24.74 | -0.33% | 33,518 |
| Aug 4, 2025 | 25.46 | 25.54 | 25.38 | 25.38 | 24.82 | -0.43% | 24,905 |
| Aug 1, 2025 | 25.55 | 25.55 | 25.45 | 25.49 | 24.93 | -0.16% | 14,339 |
| Jul 31, 2025 | 25.36 | 25.54 | 25.34 | 25.53 | 24.97 | 0.71% | 79,878 |
| Jul 30, 2025 | 25.34 | 25.36 | 25.32 | 25.35 | 24.79 | 0.04% | 4,273 |
| Jul 29, 2025 | 25.45 | 25.45 | 25.26 | 25.34 | 24.78 | -0.26% | 16,221 |
| Jul 28, 2025 | 25.37 | 25.43 | 25.37 | 25.41 | 24.85 | -0.02% | 23,642 |
| Jul 25, 2025 | 25.42 | 25.44 | 25.37 | 25.41 | 24.85 | -0.08% | 9,875 |
| Jul 24, 2025 | 25.47 | 25.47 | 25.38 | 25.43 | 24.87 | 0.08% | 11,125 |
| Jul 23, 2025 | 25.37 | 25.46 | 25.37 | 25.41 | 24.85 | 0.04% | 10,229 |
| Jul 22, 2025 | 25.48 | 25.48 | 25.35 | 25.40 | 24.84 | -0.12% | 20,621 |
| Jul 21, 2025 | 25.33 | 25.43 | 25.29 | 25.43 | 24.87 | 0.12% | 26,305 |
| Jul 18, 2025 | 25.28 | 25.45 | 25.28 | 25.40 | 24.84 | 0.04% | 20,261 |
| Jul 17, 2025 | 25.33 | 25.47 | 25.30 | 25.39 | 24.83 | 0.24% | 10,854 |
| Jul 16, 2025 | 25.39 | 25.39 | 25.25 | 25.33 | 24.77 | -0.24% | 20,009 |
| Jul 15, 2025 | 25.40 | 25.40 | 25.23 | 25.39 | 24.83 | 0.30% | 21,574 |
| Jul 14, 2025 | 25.30 | 25.35 | 25.24 | 25.32 | 24.76 | -0.02% | 14,822 |
| Jul 11, 2025 | 25.30 | 25.34 | 25.20 | 25.32 | 24.76 | - | 5,227 |
| Jul 10, 2025 | 25.29 | 25.35 | 25.25 | 25.32 | 24.76 | 0.12% | 14,426 |
| Jul 9, 2025 | 25.24 | 25.29 | 25.20 | 25.29 | 24.73 | 0.36% | 20,903 |
| Jul 8, 2025 | 25.30 | 25.32 | 25.20 | 25.20 | 24.65 | -0.38% | 9,332 |
| Jul 7, 2025 | 25.30 | 25.32 | 25.20 | 25.30 | 24.74 | -0.02% | 15,181 |
| Jul 3, 2025 | 25.22 | 25.30 | 25.12 | 25.30 | 24.74 | 0.48% | 9,192 |
| Jul 2, 2025 | 25.04 | 25.19 | 24.91 | 25.18 | 24.63 | 0.60% | 20,631 |
| Jul 1, 2025 | 24.82 | 25.06 | 24.82 | 25.03 | 24.48 | 1.13% | 75,129 |
| Jun 30, 2025 | 25.29 | 25.35 | 24.73 | 24.75 | 24.21 | -1.79% | 290,477 |
| Jun 27, 2025 | 25.28 | 25.28 | 25.20 | 25.20 | 24.65 | - | 6,527 |
| Jun 26, 2025 | 25.12 | 25.20 | 25.02 | 25.20 | 24.65 | 0.32% | 10,159 |