Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
24.97
0.00 (0.00%)
Oct 20, 2026, 9:52 AM EDT - Market open
Annaly Capital Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 25.11 | 25.11 | 24.96 | 24.97 | 24.97 | -0.56% | 31,378 |
| Oct 16, 2026 | 25.12 | 25.19 | 25.03 | 25.11 | 25.11 | 0.04% | 13,614 |
| Oct 15, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 0.36% | 19,996 |
| Oct 14, 2026 | 25.06 | 25.10 | 24.92 | 25.01 | 25.01 | -0.40% | 46,930 |
| Oct 13, 2026 | 25.10 | 25.16 | 25.03 | 25.11 | 25.11 | 0.16% | 9,150 |
| Oct 12, 2026 | 25.07 | 25.18 | 25.07 | 25.07 | 25.07 | -0.20% | 23,936 |
| Oct 9, 2026 | 25.06 | 25.18 | 24.97 | 25.12 | 25.12 | 0.28% | 22,624 |
| Oct 8, 2026 | 24.87 | 25.13 | 24.61 | 25.05 | 25.05 | 0.76% | 66,971 |
| Oct 7, 2026 | 25.14 | 25.20 | 24.86 | 24.86 | 24.86 | -1.23% | 69,101 |
| Oct 6, 2026 | 25.16 | 25.25 | 25.16 | 25.17 | 25.17 | 0.04% | 21,968 |
| Oct 5, 2026 | 25.22 | 25.23 | 25.16 | 25.16 | 25.16 | -0.28% | 45,289 |
| Oct 2, 2026 | 25.29 | 25.32 | 25.19 | 25.23 | 25.23 | -0.08% | 25,206 |
| Oct 1, 2026 | 25.27 | 25.30 | 25.18 | 25.25 | 25.25 | -0.20% | 50,401 |
| Sep 30, 2026 | 25.23 | 25.34 | 25.18 | 25.30 | 25.30 | 0.56% | 157,157 |
| Sep 29, 2026 | 25.17 | 25.20 | 25.12 | 25.16 | 25.16 | 0.16% | 35,191 |
| Sep 28, 2026 | 25.10 | 25.25 | 25.09 | 25.12 | 25.12 | - | 31,927 |
| Sep 25, 2026 | 25.11 | 25.23 | 25.07 | 25.12 | 25.12 | 0.16% | 30,145 |
| Sep 24, 2026 | 25.15 | 25.21 | 25.07 | 25.08 | 25.08 | -0.28% | 18,994 |
| Sep 23, 2026 | 25.22 | 25.22 | 25.10 | 25.15 | 25.15 | -0.16% | 18,854 |
| Sep 22, 2026 | 25.26 | 25.29 | 25.17 | 25.19 | 25.19 | -0.15% | 17,446 |
| Sep 21, 2026 | 25.29 | 25.31 | 25.23 | 25.23 | 25.23 | 0.19% | 20,142 |
| Sep 18, 2026 | 25.28 | 25.28 | 25.18 | 25.18 | 25.18 | -0.24% | 21,909 |
| Sep 17, 2026 | 25.23 | 25.25 | 25.14 | 25.24 | 25.24 | 0.48% | 33,638 |
| Sep 16, 2026 | 25.11 | 25.20 | 25.06 | 25.12 | 25.12 | 0.11% | 31,350 |
| Sep 15, 2026 | 25.12 | 25.17 | 25.07 | 25.09 | 25.09 | -0.28% | 31,909 |
| Sep 14, 2026 | 25.18 | 25.24 | 25.16 | 25.16 | 25.16 | -0.08% | 15,825 |
| Sep 11, 2026 | 25.17 | 25.25 | 25.16 | 25.18 | 25.18 | 0.06% | 33,992 |
| Sep 10, 2026 | 25.24 | 25.24 | 25.16 | 25.16 | 25.16 | -0.38% | 26,133 |
| Sep 9, 2026 | 25.28 | 25.28 | 25.25 | 25.26 | 25.26 | 0.14% | 48,628 |
| Sep 8, 2026 | 25.24 | 25.25 | 25.20 | 25.23 | 25.23 | -0.02% | 19,908 |
| Sep 4, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | 25.23 | 0.12% | 22,789 |
| Sep 3, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.08% | 36,454 |
| Sep 2, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | 0.03% | 28,090 |
| Sep 1, 2026 | 25.20 | 25.20 | 25.14 | 25.17 | 25.17 | 0.33% | 79,754 |
| Aug 31, 2026 | 25.57 | 25.62 | 25.57 | 25.61 | 25.09 | 0.14% | 36,627 |
| Aug 28, 2026 | 25.59 | 25.62 | 25.55 | 25.58 | 25.05 | -0.10% | 44,240 |
| Aug 27, 2026 | 25.54 | 25.60 | 25.52 | 25.60 | 25.08 | 0.12% | 59,300 |
| Aug 26, 2026 | 25.58 | 25.60 | 25.57 | 25.57 | 25.05 | -0.04% | 22,053 |
| Aug 25, 2026 | 25.53 | 25.58 | 25.51 | 25.58 | 25.06 | 0.12% | 34,885 |
| Aug 24, 2026 | 25.53 | 25.60 | 25.53 | 25.55 | 25.03 | 0.27% | 24,497 |
| Aug 21, 2026 | 25.50 | 25.54 | 25.46 | 25.48 | 24.96 | 0.04% | 45,194 |
| Aug 20, 2026 | 25.41 | 25.48 | 25.41 | 25.47 | 24.95 | 0.16% | 15,553 |
| Aug 19, 2026 | 25.40 | 25.49 | 25.36 | 25.43 | 24.91 | 0.12% | 46,983 |
| Aug 18, 2026 | 25.38 | 25.43 | 25.31 | 25.40 | 24.88 | 0.16% | 21,045 |
| Aug 17, 2026 | 25.30 | 25.39 | 25.29 | 25.36 | 24.84 | -0.08% | 29,309 |
| Aug 14, 2026 | 25.32 | 25.43 | 25.32 | 25.38 | 24.86 | 0.18% | 30,680 |
| Aug 13, 2026 | 25.31 | 25.37 | 25.31 | 25.34 | 24.82 | 0.30% | 19,365 |
| Aug 12, 2026 | 25.32 | 25.33 | 25.26 | 25.26 | 24.75 | -0.08% | 11,470 |
| Aug 11, 2026 | 25.30 | 25.33 | 25.25 | 25.28 | 24.77 | -0.08% | 17,877 |
| Aug 10, 2026 | 25.34 | 25.34 | 25.27 | 25.30 | 24.78 | -0.04% | 42,723 |