Skip to main content
logo
Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
25.05
+0.01 (0.04%)
At close: Jun 18, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.0925.1225.0525.0525.050.04%15,769
Jun 17, 202625.0525.1225.0125.0425.04-0.26%13,893
Jun 16, 202625.0825.1225.0825.1125.110.02%12,274
Jun 15, 202625.1225.1225.0125.1025.100.19%38,229
Jun 12, 202624.9925.0524.9425.0525.050.25%15,261
Jun 11, 202624.9625.0324.9324.9924.990.20%14,185
Jun 10, 202624.9825.0324.9324.9424.94-0.24%13,561
Jun 9, 202625.0025.0624.9625.0025.00-0.10%6,671
Jun 8, 202625.0625.0724.9725.0325.03-0.28%15,773
Jun 5, 202625.1025.1025.0125.1025.100.18%14,977
Jun 4, 202625.0425.0825.0125.0525.050.33%18,639
Jun 3, 202624.8924.9724.8824.9724.970.23%14,339
Jun 2, 202624.9024.9324.8824.9124.91-0.08%22,019
Jun 1, 202624.8724.9824.6824.9324.930.95%30,012
May 29, 202625.3425.3525.2125.2124.70-0.40%26,088
May 28, 202625.2325.3525.2325.3124.790.28%5,039
May 27, 202625.3625.3925.2125.2424.73-0.32%22,491
May 26, 202625.2025.3325.2025.3224.800.36%12,043
May 22, 202625.2125.2325.1225.2324.720.40%9,446
May 21, 202625.2125.2125.1025.1324.62-0.40%17,425
May 20, 202625.1025.3125.1025.2324.720.24%12,849
May 19, 202625.2025.2825.1125.1724.66-0.18%6,889
May 18, 202625.0525.2325.0325.2224.700.78%21,892
May 15, 202625.1125.2525.0125.0224.51-0.64%24,353
May 14, 202625.3225.3725.1325.1824.67-0.55%11,021
May 13, 202625.4125.4125.2525.3224.80-0.43%18,404
May 12, 202625.3425.4325.3325.4324.910.22%12,074
May 11, 202625.3025.4325.2625.3724.860.05%20,049
May 8, 202625.1225.4025.1225.3624.840.63%27,538
May 7, 202625.1725.2025.1625.2024.69-0.07%11,112
May 6, 202625.1625.2425.1525.2224.700.15%17,802
May 5, 202625.2425.2425.1225.1824.67-0.08%9,069
May 4, 202625.1025.2025.1025.2024.69-0.12%16,989
May 1, 202625.1925.2525.1425.2324.720.68%31,740
Apr 30, 202625.0925.1025.0525.0624.55-0.04%35,508
Apr 29, 202625.0325.0725.0225.0724.560.20%14,959
Apr 28, 202625.0525.1525.0225.0224.51-0.50%19,711
Apr 27, 202625.0325.1525.0325.1524.630.30%11,215
Apr 24, 202625.0325.1325.0325.0724.56-20,699
Apr 23, 202624.9925.1024.9925.0724.560.08%27,671
Apr 22, 202624.9025.0624.9025.0524.540.52%17,901
Apr 21, 202624.9224.9724.9224.9224.41-0.04%19,834
Apr 20, 202624.9224.9624.9224.9324.42-0.08%33,103
Apr 17, 202624.9925.0424.9524.9524.44-0.20%14,547
Apr 16, 202625.0025.0524.9525.0024.49-16,463
Apr 15, 202624.9125.0624.9025.0024.490.09%28,535
Apr 14, 202624.9525.0024.8424.9824.470.40%19,614
Apr 13, 202624.8024.9024.7524.8824.370.28%18,027
Apr 10, 202624.9524.9524.7824.8124.30-0.44%35,775
Apr 9, 202624.5524.9424.5524.9224.411.51%26,762