Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
25.89
+0.09 (0.33%)
At close: Jul 31, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.84 | 25.87 | 25.76 | 25.86 | 25.86 | -0.12% | 19,145 |
| Jul 31, 2025 | 25.78 | 25.91 | 25.70 | 25.89 | 25.89 | 0.33% | 92,744 |
| Jul 30, 2025 | 25.77 | 25.81 | 25.76 | 25.81 | 25.81 | -0.10% | 15,779 |
| Jul 29, 2025 | 25.81 | 25.85 | 25.76 | 25.83 | 25.83 | -0.15% | 12,904 |
| Jul 28, 2025 | 25.75 | 25.87 | 25.72 | 25.87 | 25.87 | 0.49% | 15,594 |
| Jul 25, 2025 | 25.74 | 25.75 | 25.70 | 25.75 | 25.75 | - | 7,199 |
| Jul 24, 2025 | 25.66 | 25.75 | 25.66 | 25.75 | 25.75 | 0.02% | 22,925 |
| Jul 23, 2025 | 25.70 | 25.74 | 25.64 | 25.74 | 25.74 | 0.23% | 8,688 |
| Jul 22, 2025 | 25.56 | 25.70 | 25.56 | 25.68 | 25.68 | 0.04% | 8,253 |
| Jul 21, 2025 | 25.62 | 25.68 | 25.62 | 25.67 | 25.67 | 0.35% | 15,158 |
| Jul 18, 2025 | 25.58 | 25.61 | 25.58 | 25.58 | 25.58 | -0.04% | 15,695 |
| Jul 17, 2025 | 25.60 | 25.60 | 25.56 | 25.59 | 25.59 | -0.04% | 15,180 |
| Jul 16, 2025 | 25.59 | 25.61 | 25.53 | 25.60 | 25.60 | -0.16% | 19,154 |
| Jul 15, 2025 | 25.64 | 25.64 | 25.50 | 25.64 | 25.64 | -0.04% | 12,207 |
| Jul 14, 2025 | 25.51 | 25.65 | 25.25 | 25.65 | 25.65 | 0.27% | 24,529 |
| Jul 11, 2025 | 25.50 | 25.60 | 25.50 | 25.58 | 25.58 | 0.16% | 15,141 |
| Jul 10, 2025 | 25.49 | 25.54 | 25.45 | 25.54 | 25.54 | 0.12% | 12,829 |
| Jul 9, 2025 | 25.53 | 25.53 | 25.46 | 25.51 | 25.51 | 0.27% | 17,164 |
| Jul 8, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | 0.01% | 15,915 |
| Jul 7, 2025 | 25.34 | 25.49 | 25.34 | 25.44 | 25.44 | 0.04% | 27,182 |
| Jul 3, 2025 | 25.39 | 25.44 | 25.38 | 25.43 | 25.43 | 0.16% | 15,591 |
| Jul 2, 2025 | 25.25 | 25.39 | 25.22 | 25.39 | 25.39 | 0.44% | 48,185 |
| Jul 1, 2025 | 25.23 | 25.31 | 25.23 | 25.28 | 25.28 | 0.36% | 41,938 |
| Jun 30, 2025 | 25.45 | 25.47 | 25.14 | 25.19 | 25.19 | -0.75% | 280,800 |
| Jun 27, 2025 | 25.39 | 25.47 | 25.28 | 25.38 | 25.38 | 0.16% | 21,466 |
| Jun 26, 2025 | 25.27 | 25.39 | 25.27 | 25.34 | 25.34 | 0.36% | 18,528 |
| Jun 25, 2025 | 25.35 | 25.38 | 25.22 | 25.25 | 25.25 | -0.28% | 119,698 |
| Jun 24, 2025 | 25.33 | 25.37 | 25.19 | 25.32 | 25.32 | -0.18% | 31,921 |
| Jun 23, 2025 | 25.40 | 25.41 | 25.34 | 25.37 | 25.37 | -0.02% | 28,697 |
| Jun 20, 2025 | 25.22 | 25.43 | 25.22 | 25.37 | 25.37 | 0.59% | 38,361 |
| Jun 18, 2025 | 25.14 | 25.29 | 25.14 | 25.22 | 25.22 | -0.02% | 16,490 |
| Jun 17, 2025 | 25.22 | 25.35 | 25.22 | 25.23 | 25.23 | -0.26% | 5,761 |
| Jun 16, 2025 | 25.24 | 25.41 | 25.20 | 25.29 | 25.29 | 0.44% | 21,062 |
| 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 |