Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
25.62
-0.08 (-0.31%)
At close: May 14, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 25.63 | 25.72 | 25.62 | 25.71 | 25.71 | 0.34% | 17,723 |
| May 14, 2025 | 25.70 | 25.73 | 25.56 | 25.62 | 25.62 | -0.31% | 22,438 |
| May 13, 2025 | 25.67 | 25.70 | 25.60 | 25.70 | 25.70 | 0.52% | 12,844 |
| May 12, 2025 | 25.70 | 25.79 | 25.52 | 25.57 | 25.57 | -0.17% | 17,843 |
| May 9, 2025 | 25.41 | 25.74 | 25.41 | 25.61 | 25.61 | 0.63% | 17,857 |
| May 8, 2025 | 25.41 | 25.59 | 25.41 | 25.45 | 25.45 | 0.08% | 9,347 |
| May 7, 2025 | 25.40 | 25.58 | 25.38 | 25.43 | 25.43 | 0.11% | 43,880 |
| May 6, 2025 | 25.50 | 25.50 | 25.34 | 25.40 | 25.40 | -0.24% | 11,095 |
| May 5, 2025 | 25.44 | 25.52 | 25.40 | 25.46 | 25.46 | 0.30% | 19,272 |
| May 2, 2025 | 25.38 | 25.45 | 25.28 | 25.39 | 25.39 | 0.06% | 19,198 |
| May 1, 2025 | 25.18 | 25.37 | 24.61 | 25.37 | 25.37 | 1.12% | 73,642 |
| Apr 30, 2025 | 25.30 | 25.30 | 25.09 | 25.09 | 25.09 | -0.83% | 74,661 |
| Apr 29, 2025 | 25.22 | 25.35 | 25.20 | 25.30 | 25.30 | 0.36% | 32,285 |
| Apr 28, 2025 | 25.10 | 25.30 | 25.08 | 25.21 | 25.21 | -0.04% | 16,764 |
| Apr 25, 2025 | 25.18 | 25.29 | 25.07 | 25.22 | 25.22 | 0.04% | 14,844 |
| Apr 24, 2025 | 25.08 | 25.23 | 25.06 | 25.21 | 25.21 | 0.84% | 16,263 |
| Apr 23, 2025 | 25.05 | 25.21 | 24.99 | 25.00 | 25.00 | 0.48% | 36,452 |
| Apr 22, 2025 | 24.85 | 25.09 | 24.83 | 24.88 | 24.88 | 0.12% | 19,122 |
| Apr 21, 2025 | 24.99 | 25.00 | 24.75 | 24.85 | 24.85 | -0.60% | 14,998 |
| Apr 17, 2025 | 24.73 | 25.08 | 24.73 | 25.00 | 25.00 | 1.13% | 18,250 |
| Apr 16, 2025 | 24.97 | 24.99 | 24.71 | 24.72 | 24.72 | -0.52% | 16,004 |
| Apr 15, 2025 | 24.77 | 24.95 | 24.67 | 24.85 | 24.85 | 0.40% | 72,685 |
| Apr 14, 2025 | 24.53 | 24.88 | 24.42 | 24.75 | 24.75 | 1.52% | 29,287 |
| Apr 11, 2025 | 24.50 | 24.54 | 24.18 | 24.38 | 24.38 | -0.57% | 99,178 |
| Apr 10, 2025 | 24.98 | 25.03 | 24.34 | 24.52 | 24.52 | -2.15% | 50,506 |
| Apr 9, 2025 | 24.94 | 25.11 | 24.48 | 25.06 | 25.06 | 0.16% | 224,506 |
| Apr 8, 2025 | 25.05 | 25.25 | 24.97 | 25.02 | 25.02 | 0.48% | 96,807 |
| Apr 7, 2025 | 24.70 | 24.97 | 24.15 | 24.90 | 24.90 | -0.48% | 154,969 |
| Apr 4, 2025 | 25.42 | 25.42 | 24.82 | 25.02 | 25.02 | -1.96% | 95,477 |
| Apr 3, 2025 | 25.45 | 25.57 | 25.42 | 25.52 | 25.52 | -0.20% | 90,300 |
| Apr 2, 2025 | 25.50 | 25.66 | 25.50 | 25.57 | 25.57 | -0.08% | 19,024 |
| Apr 1, 2025 | 25.47 | 25.66 | 25.47 | 25.59 | 25.59 | 0.24% | 15,904 |
| Mar 31, 2025 | 25.44 | 25.74 | 25.31 | 25.53 | 25.53 | 0.35% | 200,209 |
| Mar 28, 2025 | 25.64 | 25.64 | 25.35 | 25.44 | 25.44 | -1.01% | 41,154 |
| Mar 27, 2025 | 25.93 | 25.93 | 25.60 | 25.70 | 25.70 | -0.93% | 49,750 |
| Mar 26, 2025 | 25.91 | 25.94 | 25.87 | 25.94 | 25.94 | 0.23% | 12,310 |
| Mar 25, 2025 | 25.82 | 25.96 | 25.82 | 25.88 | 25.88 | 0.12% | 4,224 |
| Mar 24, 2025 | 25.89 | 25.90 | 25.77 | 25.85 | 25.85 | 0.19% | 18,091 |
| Mar 21, 2025 | 25.80 | 25.90 | 25.80 | 25.80 | 25.80 | -0.19% | 18,106 |
| Mar 20, 2025 | 25.82 | 25.90 | 25.80 | 25.85 | 25.85 | 0.04% | 13,554 |
| Mar 19, 2025 | 25.75 | 25.91 | 25.74 | 25.84 | 25.84 | 0.19% | 13,479 |
| Mar 18, 2025 | 25.79 | 25.85 | 25.73 | 25.79 | 25.79 | -0.12% | 14,157 |
| Mar 17, 2025 | 25.83 | 25.84 | 25.72 | 25.82 | 25.82 | 0.12% | 18,917 |
| Mar 14, 2025 | 25.84 | 25.86 | 25.75 | 25.79 | 25.79 | -0.12% | 22,413 |
| Mar 13, 2025 | 25.85 | 25.90 | 25.72 | 25.82 | 25.82 | - | 22,355 |
| Mar 12, 2025 | 25.83 | 25.88 | 25.75 | 25.82 | 25.82 | -0.04% | 14,329 |
| Mar 11, 2025 | 25.65 | 25.84 | 25.65 | 25.83 | 25.83 | 0.47% | 33,500 |
| Mar 10, 2025 | 25.76 | 25.76 | 25.63 | 25.71 | 25.71 | -0.16% | 20,751 |
| Mar 7, 2025 | 25.83 | 25.83 | 25.75 | 25.75 | 25.75 | -0.23% | 18,359 |
| Mar 6, 2025 | 25.67 | 25.94 | 25.67 | 25.81 | 25.81 | 0.35% | 40,684 |