Skip to main content
logo
Annaly Capital Management, Inc. (NLY.PRG)
NYSE: NLY.PRG · Real-Time Price · USD · Preferred Stock
25.22
+0.20 (0.78%)
At close: May 18, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.0525.2325.0325.2225.220.78%21,892
May 15, 202625.1125.2525.0125.0225.02-0.64%24,353
May 14, 202625.3225.3725.1325.1825.18-0.55%11,021
May 13, 202625.4125.4125.2525.3225.32-0.43%18,404
May 12, 202625.3425.4325.3325.4325.430.22%12,074
May 11, 202625.3025.4325.2625.3725.370.05%20,049
May 8, 202625.1225.4025.1225.3625.360.63%27,538
May 7, 202625.1725.2025.1625.2025.20-0.07%11,112
May 6, 202625.1625.2425.1525.2225.220.15%17,802
May 5, 202625.2425.2425.1225.1825.18-0.08%9,069
May 4, 202625.1025.2025.1025.2025.20-0.12%16,989
May 1, 202625.1925.2525.1425.2325.230.68%31,740
Apr 30, 202625.0925.1025.0525.0625.06-0.04%35,508
Apr 29, 202625.0325.0725.0225.0725.070.20%14,959
Apr 28, 202625.0525.1525.0225.0225.02-0.50%19,711
Apr 27, 202625.0325.1525.0325.1525.150.30%11,211
Apr 24, 202625.0325.1325.0325.0725.07-20,699
Apr 23, 202624.9925.1024.9925.0725.070.08%27,671
Apr 22, 202624.9025.0624.9025.0525.050.52%17,901
Apr 21, 202624.9224.9724.9224.9224.92-0.04%19,834
Apr 20, 202624.9224.9624.9224.9324.93-0.08%33,103
Apr 17, 202624.9925.0424.9524.9524.95-0.20%14,547
Apr 16, 202625.0025.0524.9525.0025.00-16,463
Apr 15, 202624.9125.0624.9025.0025.000.08%28,535
Apr 14, 202624.9525.0024.8424.9824.980.40%19,614
Apr 13, 202624.8024.9024.7524.8824.880.28%18,027
Apr 10, 202624.9524.9524.7824.8124.81-0.44%35,775
Apr 9, 202624.5524.9424.5524.9224.921.51%26,762
Apr 8, 202624.5524.6124.5224.5524.550.61%18,946
Apr 7, 202624.5524.5724.4024.4024.40-0.61%12,477
Apr 6, 202624.5924.6924.5024.5524.550.41%19,982
Apr 2, 202624.4624.6724.3724.4524.45-0.24%24,939
Apr 1, 202624.4224.5924.4224.5124.510.45%29,271
Mar 31, 202624.6824.8624.4024.4024.40-0.69%193,580
Mar 30, 202624.5324.6524.5224.5724.570.29%20,344
Mar 27, 202624.6324.7924.5024.5024.50-0.73%16,241
Mar 26, 202624.8124.8524.6224.6824.68-0.52%16,111
Mar 25, 202624.8224.8424.7824.8124.81-0.04%21,695
Mar 24, 202624.7824.8824.7124.8224.82-23,364
Mar 23, 202624.8224.8824.7524.8224.82-14,862
Mar 20, 202624.8124.8424.5424.8224.82-0.16%56,258
Mar 19, 202624.8024.9024.8024.8624.86-0.12%13,691
Mar 18, 202624.9024.9524.8124.8924.89-0.08%20,401
Mar 17, 202624.9524.9524.8624.9124.910.08%32,791
Mar 16, 202624.8924.9824.8624.8924.890.08%32,083
Mar 13, 202624.8524.9224.8524.8724.87-27,997
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