Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
25.10
-0.04 (-0.15%)
At close: Jun 5, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.18 | 25.21 | 25.13 | 25.18 | 25.18 | - | 36,842 |
| Jun 12, 2025 | 25.08 | 25.18 | 25.08 | 25.18 | 25.18 | 0.40% | 52,303 |
| Jun 11, 2025 | 25.12 | 25.15 | 25.05 | 25.08 | 25.08 | -0.12% | 31,587 |
| Jun 10, 2025 | 25.10 | 25.16 | 25.08 | 25.11 | 25.11 | -0.04% | 22,898 |
| Jun 9, 2025 | 25.14 | 25.18 | 25.10 | 25.12 | 25.12 | -0.12% | 23,128 |
| Jun 6, 2025 | 25.12 | 25.16 | 25.10 | 25.15 | 25.15 | 0.20% | 11,226 |
| Jun 5, 2025 | 25.09 | 25.17 | 25.09 | 25.10 | 25.10 | -0.15% | 21,147 |
| Jun 4, 2025 | 25.15 | 25.17 | 25.08 | 25.14 | 25.14 | 0.15% | 28,210 |
| Jun 3, 2025 | 25.08 | 25.18 | 25.04 | 25.10 | 25.10 | 0.12% | 47,446 |
| Jun 2, 2025 | 25.00 | 25.08 | 24.99 | 25.07 | 25.07 | -1.80% | 37,613 |
| May 30, 2025 | 25.60 | 25.72 | 25.51 | 25.53 | 24.93 | -0.47% | 75,920 |
| May 29, 2025 | 25.62 | 25.71 | 25.60 | 25.65 | 25.04 | 0.09% | 12,949 |
| May 28, 2025 | 25.62 | 25.72 | 25.54 | 25.63 | 25.02 | 0.03% | 16,658 |
| May 27, 2025 | 25.74 | 25.74 | 25.56 | 25.62 | 25.01 | - | 21,397 |
| May 23, 2025 | 25.54 | 25.67 | 25.52 | 25.62 | 25.01 | 0.04% | 9,575 |
| May 22, 2025 | 25.58 | 25.73 | 25.48 | 25.61 | 25.01 | 0.23% | 11,748 |
| May 21, 2025 | 25.59 | 25.65 | 25.45 | 25.55 | 24.95 | -0.31% | 19,926 |
| May 20, 2025 | 25.66 | 25.76 | 25.57 | 25.63 | 25.02 | -0.08% | 23,251 |
| May 19, 2025 | 25.69 | 25.72 | 25.55 | 25.65 | 25.04 | -0.45% | 13,056 |
| May 16, 2025 | 25.69 | 25.79 | 25.62 | 25.77 | 25.16 | 0.23% | 21,185 |
| May 15, 2025 | 25.63 | 25.72 | 25.62 | 25.71 | 25.10 | 0.34% | 17,723 |
| May 14, 2025 | 25.70 | 25.73 | 25.56 | 25.62 | 25.01 | -0.31% | 22,438 |
| May 13, 2025 | 25.67 | 25.70 | 25.60 | 25.70 | 25.09 | 0.52% | 12,844 |
| May 12, 2025 | 25.70 | 25.79 | 25.52 | 25.57 | 24.96 | -0.17% | 17,843 |
| May 9, 2025 | 25.41 | 25.74 | 25.41 | 25.61 | 25.01 | 0.63% | 17,857 |
| May 8, 2025 | 25.41 | 25.59 | 25.41 | 25.45 | 24.85 | 0.08% | 9,347 |
| May 7, 2025 | 25.40 | 25.58 | 25.38 | 25.43 | 24.83 | 0.11% | 43,880 |
| May 6, 2025 | 25.50 | 25.50 | 25.34 | 25.40 | 24.80 | -0.24% | 11,095 |
| May 5, 2025 | 25.44 | 25.52 | 25.40 | 25.46 | 24.86 | 0.30% | 19,272 |
| May 2, 2025 | 25.38 | 25.45 | 25.28 | 25.39 | 24.79 | 0.06% | 19,198 |
| May 1, 2025 | 25.18 | 25.37 | 24.61 | 25.37 | 24.77 | 1.12% | 73,642 |
| Apr 30, 2025 | 25.30 | 25.30 | 25.09 | 25.09 | 24.50 | -0.83% | 74,661 |
| Apr 29, 2025 | 25.22 | 25.35 | 25.20 | 25.30 | 24.70 | 0.36% | 32,285 |
| Apr 28, 2025 | 25.10 | 25.30 | 25.08 | 25.21 | 24.61 | -0.04% | 16,764 |
| Apr 25, 2025 | 25.18 | 25.29 | 25.07 | 25.22 | 24.62 | 0.04% | 14,844 |
| Apr 24, 2025 | 25.08 | 25.23 | 25.06 | 25.21 | 24.61 | 0.84% | 16,263 |
| Apr 23, 2025 | 25.05 | 25.21 | 24.99 | 25.00 | 24.41 | 0.48% | 36,452 |
| Apr 22, 2025 | 24.85 | 25.09 | 24.83 | 24.88 | 24.29 | 0.12% | 19,122 |
| Apr 21, 2025 | 24.99 | 25.00 | 24.75 | 24.85 | 24.26 | -0.60% | 14,998 |
| Apr 17, 2025 | 24.73 | 25.08 | 24.73 | 25.00 | 24.41 | 1.13% | 18,250 |
| Apr 16, 2025 | 24.97 | 24.99 | 24.71 | 24.72 | 24.14 | -0.52% | 16,004 |
| Apr 15, 2025 | 24.77 | 24.95 | 24.67 | 24.85 | 24.26 | 0.40% | 72,685 |
| Apr 14, 2025 | 24.53 | 24.88 | 24.42 | 24.75 | 24.17 | 1.52% | 29,287 |
| Apr 11, 2025 | 24.50 | 24.54 | 24.18 | 24.38 | 23.80 | -0.57% | 99,178 |
| Apr 10, 2025 | 24.98 | 25.03 | 24.34 | 24.52 | 23.94 | -2.15% | 50,506 |
| Apr 9, 2025 | 24.94 | 25.11 | 24.48 | 25.06 | 24.47 | 0.16% | 224,506 |
| Apr 8, 2025 | 25.05 | 25.25 | 24.97 | 25.02 | 24.43 | 0.48% | 96,807 |
| Apr 7, 2025 | 24.70 | 24.97 | 24.15 | 24.90 | 24.31 | -0.48% | 154,969 |
| Apr 4, 2025 | 25.42 | 25.42 | 24.82 | 25.02 | 24.43 | -1.96% | 95,477 |
| Apr 3, 2025 | 25.45 | 25.57 | 25.42 | 25.52 | 24.92 | -0.20% | 90,300 |