Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
24.92
+0.04 (0.16%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.84 | 24.95 | 24.84 | 24.92 | 24.92 | 0.16% | 126,819 |
| Apr 1, 2026 | 24.85 | 24.95 | 24.85 | 24.88 | 24.88 | 0.40% | 112,741 |
| Mar 31, 2026 | 24.95 | 25.06 | 24.77 | 24.78 | 24.78 | -0.44% | 374,708 |
| Mar 30, 2026 | 24.95 | 24.98 | 24.89 | 24.89 | 24.89 | 0.08% | 191,949 |
| Mar 27, 2026 | 24.97 | 24.97 | 24.85 | 24.87 | 24.87 | -0.40% | 123,015 |
| Mar 26, 2026 | 24.99 | 25.01 | 24.96 | 24.97 | 24.97 | -0.08% | 96,208 |
| Mar 25, 2026 | 25.00 | 25.03 | 24.98 | 24.99 | 24.99 | 0.04% | 156,703 |
| Mar 24, 2026 | 25.02 | 25.05 | 24.98 | 24.98 | 24.98 | -0.16% | 103,128 |
| Mar 23, 2026 | 25.10 | 25.12 | 25.02 | 25.02 | 25.02 | 0.08% | 91,908 |
| Mar 20, 2026 | 25.11 | 25.16 | 24.97 | 25.00 | 25.00 | -0.28% | 236,871 |
| Mar 19, 2026 | 25.11 | 25.20 | 25.07 | 25.07 | 25.07 | -0.04% | 148,550 |
| Mar 18, 2026 | 25.09 | 25.12 | 25.07 | 25.08 | 25.08 | -0.04% | 74,874 |
| Mar 17, 2026 | 25.07 | 25.10 | 25.06 | 25.09 | 25.09 | 0.24% | 192,164 |
| Mar 16, 2026 | 25.04 | 25.07 | 25.02 | 25.03 | 25.03 | 0.08% | 239,283 |
| Mar 13, 2026 | 25.03 | 25.04 | 25.00 | 25.01 | 25.01 | - | 116,904 |
| Mar 12, 2026 | 25.00 | 25.04 | 24.99 | 25.01 | 25.01 | -0.08% | 233,995 |
| Mar 11, 2026 | 25.07 | 25.07 | 25.01 | 25.03 | 25.03 | - | 122,252 |
| Mar 10, 2026 | 25.05 | 25.09 | 25.01 | 25.03 | 25.03 | 0.12% | 119,600 |
| Mar 9, 2026 | 25.03 | 25.05 | 24.85 | 25.00 | 25.00 | -0.08% | 167,921 |
| Mar 6, 2026 | 25.01 | 25.13 | 25.01 | 25.02 | 25.02 | 0.04% | 144,649 |
| Mar 5, 2026 | 25.10 | 25.11 | 24.96 | 25.01 | 25.01 | -0.36% | 138,395 |
| Mar 4, 2026 | 25.10 | 25.13 | 25.10 | 25.10 | 25.10 | -0.02% | 28,951 |
| Mar 3, 2026 | 25.06 | 25.12 | 25.02 | 25.11 | 25.11 | 0.02% | 86,384 |
| Mar 2, 2026 | 25.15 | 25.16 | 25.07 | 25.10 | 25.10 | -1.95% | 171,377 |
| Feb 27, 2026 | 25.66 | 25.73 | 25.55 | 25.60 | 25.04 | -0.35% | 163,496 |
| Feb 26, 2026 | 25.70 | 25.75 | 25.66 | 25.69 | 25.13 | -0.04% | 32,277 |
| Feb 25, 2026 | 25.71 | 25.80 | 25.68 | 25.70 | 25.14 | -0.04% | 104,963 |
| Feb 24, 2026 | 25.81 | 25.81 | 25.71 | 25.71 | 25.15 | 0.08% | 28,107 |
| Feb 23, 2026 | 25.71 | 25.75 | 25.63 | 25.69 | 25.13 | -0.20% | 41,378 |
| Feb 20, 2026 | 25.79 | 25.81 | 25.65 | 25.74 | 25.18 | -0.03% | 32,119 |
| Feb 19, 2026 | 25.72 | 25.77 | 25.71 | 25.75 | 25.19 | 0.08% | 22,440 |
| Feb 18, 2026 | 25.84 | 25.89 | 25.71 | 25.73 | 25.17 | -0.27% | 40,073 |
| Feb 17, 2026 | 25.79 | 25.84 | 25.70 | 25.80 | 25.24 | 0.04% | 76,088 |
| Feb 13, 2026 | 25.73 | 25.84 | 25.73 | 25.79 | 25.23 | 0.27% | 13,583 |
| Feb 12, 2026 | 25.73 | 25.82 | 25.72 | 25.72 | 25.16 | -0.12% | 13,843 |
| Feb 11, 2026 | 25.79 | 25.86 | 25.71 | 25.75 | 25.19 | -0.16% | 12,062 |
| Feb 10, 2026 | 25.85 | 25.85 | 25.75 | 25.79 | 25.23 | - | 21,473 |
| Feb 9, 2026 | 25.73 | 25.83 | 25.73 | 25.79 | 25.23 | -0.12% | 15,007 |
| Feb 6, 2026 | 25.78 | 25.82 | 25.73 | 25.82 | 25.26 | 0.12% | 46,601 |
| Feb 5, 2026 | 25.74 | 25.79 | 25.71 | 25.79 | 25.23 | 0.16% | 26,103 |
| Feb 4, 2026 | 25.72 | 25.77 | 25.72 | 25.75 | 25.19 | -0.04% | 15,851 |
| Feb 3, 2026 | 25.77 | 25.80 | 25.72 | 25.76 | 25.20 | 0.08% | 15,400 |
| Feb 2, 2026 | 25.60 | 25.79 | 25.60 | 25.74 | 25.18 | 0.43% | 33,607 |
| Jan 30, 2026 | 25.73 | 25.77 | 25.63 | 25.63 | 25.07 | -0.39% | 55,328 |
| Jan 29, 2026 | 25.71 | 25.76 | 25.71 | 25.73 | 25.17 | -0.04% | 9,855 |
| Jan 28, 2026 | 25.68 | 25.80 | 25.68 | 25.74 | 25.18 | -0.08% | 15,016 |
| Jan 27, 2026 | 25.76 | 25.80 | 25.66 | 25.76 | 25.20 | -0.04% | 18,366 |
| Jan 26, 2026 | 25.79 | 25.79 | 25.68 | 25.77 | 25.21 | -0.12% | 13,626 |
| Jan 23, 2026 | 25.79 | 25.80 | 25.75 | 25.80 | 25.24 | -0.19% | 20,285 |
| Jan 22, 2026 | 25.60 | 25.85 | 25.60 | 25.85 | 25.29 | 0.66% | 32,711 |