Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
25.66
-0.03 (-0.10%)
At close: May 19, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25.64 | 25.69 | 25.62 | 25.66 | 25.66 | -0.10% | 22,018 |
| May 18, 2026 | 25.71 | 25.72 | 25.64 | 25.68 | 25.68 | 0.23% | 27,235 |
| May 15, 2026 | 25.68 | 25.69 | 25.54 | 25.62 | 25.62 | -0.08% | 30,145 |
| May 14, 2026 | 25.73 | 25.74 | 25.64 | 25.64 | 25.64 | -0.14% | 52,667 |
| May 13, 2026 | 25.70 | 25.73 | 25.66 | 25.68 | 25.68 | -0.21% | 45,322 |
| May 12, 2026 | 25.65 | 25.73 | 25.65 | 25.73 | 25.73 | 0.08% | 28,429 |
| May 11, 2026 | 25.63 | 25.73 | 25.62 | 25.71 | 25.71 | 0.12% | 27,943 |
| May 8, 2026 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 0.23% | 46,365 |
| May 7, 2026 | 25.65 | 25.65 | 25.61 | 25.62 | 25.62 | -0.08% | 29,187 |
| May 6, 2026 | 25.62 | 25.68 | 25.61 | 25.64 | 25.64 | -0.12% | 40,359 |
| May 5, 2026 | 25.60 | 25.70 | 25.60 | 25.67 | 25.67 | 0.16% | 12,415 |
| May 4, 2026 | 25.65 | 25.65 | 25.60 | 25.63 | 25.63 | -0.12% | 43,396 |
| May 1, 2026 | 25.67 | 25.70 | 25.60 | 25.66 | 25.66 | 0.20% | 26,536 |
| Apr 30, 2026 | 25.61 | 25.68 | 25.61 | 25.61 | 25.61 | -0.06% | 22,091 |
| Apr 29, 2026 | 25.67 | 25.67 | 25.61 | 25.63 | 25.63 | -0.16% | 17,184 |
| Apr 28, 2026 | 25.59 | 25.68 | 25.59 | 25.67 | 25.67 | 0.21% | 17,590 |
| Apr 27, 2026 | 25.62 | 25.63 | 25.59 | 25.61 | 25.61 | -0.31% | 27,275 |
| Apr 24, 2026 | 25.69 | 25.69 | 25.60 | 25.69 | 25.69 | -0.04% | 14,680 |
| Apr 23, 2026 | 25.59 | 25.70 | 25.58 | 25.70 | 25.70 | 0.31% | 24,357 |
| Apr 22, 2026 | 25.58 | 25.62 | 25.53 | 25.62 | 25.62 | 0.31% | 20,940 |
| Apr 21, 2026 | 25.50 | 25.58 | 25.50 | 25.54 | 25.54 | 0.26% | 78,707 |
| Apr 20, 2026 | 25.40 | 25.51 | 25.40 | 25.47 | 25.47 | 0.21% | 34,714 |
| Apr 17, 2026 | 25.45 | 25.50 | 25.42 | 25.42 | 25.42 | -0.12% | 65,435 |
| Apr 16, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | 25.45 | 0.08% | 38,160 |
| Apr 15, 2026 | 25.35 | 25.47 | 25.32 | 25.43 | 25.43 | 0.36% | 45,524 |
| Apr 14, 2026 | 25.20 | 25.35 | 25.20 | 25.34 | 25.34 | 0.56% | 47,513 |
| Apr 13, 2026 | 25.15 | 25.20 | 25.14 | 25.20 | 25.20 | - | 39,941 |
| Apr 10, 2026 | 25.14 | 25.22 | 25.14 | 25.20 | 25.20 | 0.12% | 51,943 |
| Apr 9, 2026 | 25.05 | 25.24 | 25.05 | 25.17 | 25.17 | 0.28% | 54,302 |
| Apr 8, 2026 | 24.95 | 25.14 | 24.95 | 25.10 | 25.10 | 0.92% | 48,078 |
| Apr 7, 2026 | 24.90 | 24.94 | 24.86 | 24.87 | 24.87 | -0.12% | 88,330 |
| Apr 6, 2026 | 24.94 | 24.94 | 24.88 | 24.90 | 24.90 | -0.08% | 150,876 |
| 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 |