Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
25.43
+0.05 (0.20%)
At close: Sep 4, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.44 | 25.64 | 25.43 | 25.49 | 25.49 | 0.24% | 56,377 |
| Sep 4, 2025 | 25.40 | 25.43 | 25.35 | 25.43 | 25.43 | 0.20% | 29,251 |
| Sep 3, 2025 | 25.34 | 25.38 | 25.33 | 25.38 | 25.38 | 0.16% | 17,424 |
| Sep 2, 2025 | 25.19 | 25.34 | 25.16 | 25.34 | 25.34 | -1.32% | 63,213 |
| Aug 29, 2025 | 25.84 | 25.84 | 25.62 | 25.68 | 25.07 | -0.62% | 112,152 |
| Aug 28, 2025 | 25.83 | 25.85 | 25.76 | 25.84 | 25.23 | - | 19,896 |
| Aug 27, 2025 | 25.81 | 25.94 | 25.81 | 25.84 | 25.23 | -0.35% | 33,264 |
| Aug 26, 2025 | 25.81 | 25.96 | 25.77 | 25.93 | 25.31 | 0.48% | 24,997 |
| Aug 25, 2025 | 25.80 | 25.83 | 25.76 | 25.81 | 25.19 | 0.10% | 19,010 |
| Aug 22, 2025 | 25.80 | 25.89 | 25.77 | 25.78 | 25.17 | -0.27% | 42,752 |
| Aug 21, 2025 | 25.80 | 25.87 | 25.79 | 25.85 | 25.24 | -0.04% | 18,123 |
| Aug 20, 2025 | 25.81 | 25.90 | 25.80 | 25.86 | 25.25 | -0.12% | 15,879 |
| Aug 19, 2025 | 25.80 | 25.90 | 25.77 | 25.89 | 25.28 | 0.15% | 17,655 |
| Aug 18, 2025 | 25.65 | 25.85 | 25.65 | 25.85 | 25.24 | 0.70% | 38,419 |
| Aug 15, 2025 | 25.77 | 25.77 | 25.67 | 25.67 | 25.06 | -0.27% | 61,901 |
| Aug 14, 2025 | 25.75 | 25.75 | 25.70 | 25.74 | 25.13 | -0.04% | 9,388 |
| Aug 13, 2025 | 25.76 | 25.76 | 25.71 | 25.75 | 25.14 | - | 50,527 |
| Aug 12, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.14 | 0.12% | 29,846 |
| Aug 11, 2025 | 25.78 | 25.80 | 25.69 | 25.72 | 25.11 | 0.04% | 15,716 |
| Aug 8, 2025 | 25.69 | 25.77 | 25.67 | 25.71 | 25.10 | -0.15% | 43,333 |
| Aug 7, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.14 | 0.19% | 21,838 |
| Aug 6, 2025 | 25.69 | 25.87 | 25.69 | 25.70 | 25.09 | 0.02% | 11,824 |
| Aug 5, 2025 | 25.70 | 25.75 | 25.65 | 25.70 | 25.09 | -0.14% | 44,684 |
| Aug 4, 2025 | 25.87 | 25.87 | 25.71 | 25.73 | 25.12 | -0.50% | 46,072 |
| Aug 1, 2025 | 25.84 | 25.87 | 25.76 | 25.86 | 25.24 | -0.12% | 19,145 |
| Jul 31, 2025 | 25.78 | 25.91 | 25.70 | 25.89 | 25.28 | 0.33% | 92,744 |
| Jul 30, 2025 | 25.77 | 25.81 | 25.76 | 25.81 | 25.19 | -0.10% | 15,779 |
| Jul 29, 2025 | 25.81 | 25.85 | 25.76 | 25.83 | 25.22 | -0.15% | 12,904 |
| Jul 28, 2025 | 25.75 | 25.87 | 25.72 | 25.87 | 25.26 | 0.49% | 15,594 |
| Jul 25, 2025 | 25.74 | 25.75 | 25.70 | 25.75 | 25.13 | - | 7,199 |
| Jul 24, 2025 | 25.66 | 25.75 | 25.66 | 25.75 | 25.13 | 0.02% | 22,925 |
| Jul 23, 2025 | 25.70 | 25.74 | 25.64 | 25.74 | 25.13 | 0.23% | 8,688 |
| Jul 22, 2025 | 25.56 | 25.70 | 25.56 | 25.68 | 25.07 | 0.04% | 8,253 |
| Jul 21, 2025 | 25.62 | 25.68 | 25.62 | 25.67 | 25.06 | 0.35% | 15,158 |
| Jul 18, 2025 | 25.58 | 25.61 | 25.58 | 25.58 | 24.97 | -0.04% | 15,695 |
| Jul 17, 2025 | 25.60 | 25.60 | 25.56 | 25.59 | 24.98 | -0.04% | 15,180 |
| Jul 16, 2025 | 25.59 | 25.61 | 25.53 | 25.60 | 24.99 | -0.16% | 19,154 |
| Jul 15, 2025 | 25.64 | 25.64 | 25.50 | 25.64 | 25.03 | -0.04% | 12,207 |
| Jul 14, 2025 | 25.51 | 25.65 | 25.25 | 25.65 | 25.04 | 0.27% | 24,529 |
| Jul 11, 2025 | 25.50 | 25.60 | 25.50 | 25.58 | 24.97 | 0.16% | 15,141 |
| Jul 10, 2025 | 25.49 | 25.54 | 25.45 | 25.54 | 24.93 | 0.12% | 12,829 |
| Jul 9, 2025 | 25.53 | 25.53 | 25.46 | 25.51 | 24.90 | 0.27% | 17,164 |
| Jul 8, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 24.84 | 0.01% | 15,915 |
| Jul 7, 2025 | 25.34 | 25.49 | 25.34 | 25.44 | 24.84 | 0.04% | 27,182 |
| Jul 3, 2025 | 25.39 | 25.44 | 25.38 | 25.43 | 24.83 | 0.16% | 15,591 |
| Jul 2, 2025 | 25.25 | 25.39 | 25.22 | 25.39 | 24.79 | 0.44% | 48,185 |
| Jul 1, 2025 | 25.23 | 25.31 | 25.23 | 25.28 | 24.68 | 0.36% | 41,938 |
| Jun 30, 2025 | 25.45 | 25.47 | 25.14 | 25.19 | 24.59 | -0.75% | 280,800 |
| Jun 27, 2025 | 25.39 | 25.47 | 25.28 | 25.38 | 24.78 | 0.16% | 21,466 |
| Jun 26, 2025 | 25.27 | 25.39 | 25.27 | 25.34 | 24.74 | 0.36% | 18,528 |