Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
25.38
+0.04 (0.18%)
At close: Aug 14, 2026
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.32 | 25.43 | 25.32 | 25.38 | 25.38 | 0.18% | 30,680 |
| Aug 13, 2026 | 25.31 | 25.37 | 25.31 | 25.34 | 25.34 | 0.30% | 19,365 |
| Aug 12, 2026 | 25.32 | 25.33 | 25.26 | 25.26 | 25.26 | -0.08% | 11,450 |
| Aug 11, 2026 | 25.30 | 25.33 | 25.25 | 25.28 | 25.28 | -0.08% | 17,877 |
| Aug 10, 2026 | 25.34 | 25.34 | 25.27 | 25.30 | 25.30 | -0.04% | 42,723 |
| Aug 7, 2026 | 25.34 | 25.34 | 25.25 | 25.31 | 25.31 | 0.12% | 34,333 |
| Aug 6, 2026 | 25.35 | 25.35 | 25.27 | 25.28 | 25.28 | -0.08% | 27,036 |
| Aug 5, 2026 | 25.31 | 25.31 | 25.25 | 25.30 | 25.30 | 0.12% | 19,387 |
| Aug 4, 2026 | 25.29 | 25.29 | 25.12 | 25.27 | 25.27 | -0.08% | 13,533 |
| Aug 3, 2026 | 25.18 | 25.29 | 25.18 | 25.29 | 25.29 | 0.20% | 17,372 |
| Jul 31, 2026 | 25.12 | 25.25 | 25.12 | 25.24 | 25.24 | 0.34% | 45,995 |
| Jul 30, 2026 | 25.17 | 25.18 | 25.12 | 25.16 | 25.16 | 0.14% | 12,829 |
| Jul 29, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | 25.12 | - | 16,160 |
| Jul 28, 2026 | 25.20 | 25.20 | 25.12 | 25.12 | 25.12 | -0.20% | 22,696 |
| Jul 27, 2026 | 25.12 | 25.18 | 25.10 | 25.17 | 25.17 | -0.03% | 8,025 |
| Jul 24, 2026 | 25.19 | 25.24 | 25.16 | 25.18 | 25.18 | -0.20% | 10,797 |
| Jul 23, 2026 | 25.14 | 25.23 | 25.06 | 25.23 | 25.23 | 0.25% | 24,184 |
| Jul 22, 2026 | 25.17 | 25.22 | 25.13 | 25.17 | 25.17 | 0.11% | 9,638 |
| Jul 21, 2026 | 25.23 | 25.23 | 25.14 | 25.14 | 25.14 | -0.40% | 10,061 |
| Jul 20, 2026 | 25.24 | 25.25 | 25.07 | 25.24 | 25.24 | 0.32% | 30,671 |
| Jul 17, 2026 | 25.01 | 25.16 | 25.01 | 25.16 | 25.16 | 0.12% | 21,639 |
| Jul 16, 2026 | 24.99 | 25.13 | 24.99 | 25.13 | 25.13 | 0.42% | 25,508 |
| Jul 15, 2026 | 25.00 | 25.04 | 24.81 | 25.03 | 25.03 | 0.20% | 21,864 |
| Jul 14, 2026 | 24.81 | 25.00 | 24.81 | 24.98 | 24.97 | 0.46% | 37,938 |
| Jul 13, 2026 | 24.83 | 24.88 | 24.81 | 24.86 | 24.86 | 0.16% | 16,987 |
| Jul 10, 2026 | 24.86 | 24.93 | 24.78 | 24.82 | 24.82 | -0.20% | 17,200 |
| Jul 9, 2026 | 24.78 | 24.89 | 24.76 | 24.87 | 24.87 | 0.53% | 29,968 |
| Jul 8, 2026 | 24.95 | 25.01 | 24.68 | 24.74 | 24.74 | -0.76% | 87,030 |
| Jul 7, 2026 | 24.98 | 24.98 | 24.85 | 24.93 | 24.93 | -0.04% | 26,282 |
| Jul 6, 2026 | 24.86 | 24.97 | 24.80 | 24.94 | 24.94 | 0.24% | 48,088 |
| Jul 2, 2026 | 24.68 | 24.88 | 24.68 | 24.88 | 24.88 | 0.44% | 21,705 |
| Jul 1, 2026 | 24.65 | 24.82 | 24.65 | 24.77 | 24.77 | 0.65% | 44,965 |
| Jun 30, 2026 | 24.84 | 24.87 | 24.42 | 24.61 | 24.61 | -0.77% | 304,864 |
| Jun 29, 2026 | 24.70 | 24.87 | 24.68 | 24.80 | 24.80 | 0.61% | 59,796 |
| Jun 26, 2026 | 24.65 | 24.75 | 24.60 | 24.65 | 24.65 | -0.32% | 35,312 |
| Jun 25, 2026 | 24.80 | 24.80 | 24.62 | 24.73 | 24.73 | -0.08% | 34,387 |
| Jun 24, 2026 | 24.83 | 24.88 | 24.67 | 24.75 | 24.75 | -0.16% | 43,070 |
| Jun 23, 2026 | 25.03 | 25.03 | 24.66 | 24.79 | 24.79 | -1.04% | 107,344 |
| Jun 22, 2026 | 25.01 | 25.12 | 24.91 | 25.05 | 25.05 | - | 28,893 |
| Jun 18, 2026 | 25.09 | 25.12 | 25.05 | 25.05 | 25.05 | 0.04% | 15,769 |
| Jun 17, 2026 | 25.05 | 25.12 | 25.01 | 25.04 | 25.04 | -0.26% | 13,893 |
| Jun 16, 2026 | 25.08 | 25.12 | 25.08 | 25.11 | 25.11 | 0.02% | 12,274 |
| Jun 15, 2026 | 25.12 | 25.12 | 25.01 | 25.10 | 25.10 | 0.19% | 38,229 |
| Jun 12, 2026 | 24.99 | 25.05 | 24.94 | 25.05 | 25.05 | 0.25% | 15,261 |
| Jun 11, 2026 | 24.96 | 25.03 | 24.93 | 24.99 | 24.99 | 0.20% | 14,185 |
| Jun 10, 2026 | 24.98 | 25.03 | 24.93 | 24.94 | 24.94 | -0.24% | 13,561 |
| Jun 9, 2026 | 25.00 | 25.06 | 24.96 | 25.00 | 25.00 | -0.10% | 6,671 |
| Jun 8, 2026 | 25.06 | 25.07 | 24.97 | 25.03 | 25.03 | -0.28% | 15,773 |
| Jun 5, 2026 | 25.10 | 25.10 | 25.01 | 25.10 | 25.10 | 0.18% | 14,977 |
| Jun 4, 2026 | 25.04 | 25.08 | 25.01 | 25.05 | 25.05 | 0.33% | 18,639 |