Annaly Capital Management, Inc. (NLY.PRI)
NYSE: NLY.PRI · Real-Time Price · USD · Preferred Stock
25.48
-0.01 (-0.04%)
At close: Jun 18, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.46 | 25.59 | 25.46 | 25.48 | 25.48 | -0.04% | 28,088 |
| Jun 17, 2026 | 25.46 | 25.55 | 25.45 | 25.49 | 25.49 | -0.16% | 23,087 |
| Jun 16, 2026 | 25.50 | 25.58 | 25.50 | 25.53 | 25.53 | -0.21% | 27,409 |
| Jun 15, 2026 | 25.45 | 25.60 | 25.45 | 25.59 | 25.59 | 0.53% | 28,332 |
| Jun 12, 2026 | 25.43 | 25.45 | 25.38 | 25.45 | 25.45 | 0.08% | 31,893 |
| Jun 11, 2026 | 25.38 | 25.43 | 25.34 | 25.43 | 25.43 | 0.28% | 61,185 |
| Jun 10, 2026 | 25.29 | 25.47 | 25.25 | 25.36 | 25.36 | 0.04% | 47,577 |
| Jun 9, 2026 | 25.35 | 25.37 | 25.30 | 25.35 | 25.35 | 0.04% | 15,588 |
| Jun 8, 2026 | 25.32 | 25.35 | 25.25 | 25.34 | 25.34 | 0.04% | 31,564 |
| Jun 5, 2026 | 25.25 | 25.33 | 25.23 | 25.33 | 25.33 | 0.18% | 25,638 |
| Jun 4, 2026 | 25.21 | 25.29 | 25.17 | 25.29 | 25.28 | 0.38% | 26,483 |
| Jun 3, 2026 | 25.25 | 25.29 | 25.17 | 25.19 | 25.19 | -0.36% | 45,865 |
| Jun 2, 2026 | 25.15 | 25.29 | 25.15 | 25.28 | 25.28 | 0.20% | 35,925 |
| Jun 1, 2026 | 25.16 | 25.30 | 25.15 | 25.23 | 25.23 | 0.46% | 116,715 |
| May 29, 2026 | 25.69 | 25.72 | 25.51 | 25.68 | 25.11 | -0.04% | 85,667 |
| May 28, 2026 | 25.66 | 25.72 | 25.66 | 25.69 | 25.12 | 0.08% | 76,960 |
| May 27, 2026 | 25.70 | 25.70 | 25.66 | 25.67 | 25.10 | -0.04% | 28,132 |
| May 26, 2026 | 25.66 | 25.70 | 25.66 | 25.68 | 25.11 | 0.08% | 20,581 |
| May 22, 2026 | 25.68 | 25.69 | 25.64 | 25.66 | 25.09 | -0.08% | 23,958 |
| May 21, 2026 | 25.62 | 25.68 | 25.62 | 25.68 | 25.11 | 0.08% | 18,698 |
| May 20, 2026 | 25.65 | 25.71 | 25.65 | 25.66 | 25.09 | 0.02% | 18,173 |
| May 19, 2026 | 25.64 | 25.69 | 25.62 | 25.66 | 25.09 | -0.10% | 22,018 |
| May 18, 2026 | 25.71 | 25.72 | 25.64 | 25.68 | 25.11 | 0.23% | 27,245 |
| May 15, 2026 | 25.68 | 25.69 | 25.54 | 25.62 | 25.06 | -0.08% | 30,145 |
| May 14, 2026 | 25.73 | 25.74 | 25.64 | 25.64 | 25.08 | -0.14% | 52,667 |
| May 13, 2026 | 25.70 | 25.73 | 25.66 | 25.68 | 25.11 | -0.21% | 45,322 |
| May 12, 2026 | 25.65 | 25.73 | 25.65 | 25.73 | 25.16 | 0.08% | 28,429 |
| May 11, 2026 | 25.63 | 25.73 | 25.62 | 25.71 | 25.14 | 0.12% | 28,066 |
| May 8, 2026 | 25.61 | 25.68 | 25.61 | 25.68 | 25.11 | 0.23% | 46,365 |
| May 7, 2026 | 25.65 | 25.65 | 25.61 | 25.62 | 25.06 | -0.08% | 29,187 |
| May 6, 2026 | 25.62 | 25.68 | 25.61 | 25.64 | 25.08 | -0.12% | 40,359 |
| May 5, 2026 | 25.60 | 25.70 | 25.60 | 25.67 | 25.10 | 0.16% | 12,415 |
| May 4, 2026 | 25.65 | 25.65 | 25.60 | 25.63 | 25.07 | -0.12% | 43,396 |
| May 1, 2026 | 25.67 | 25.70 | 25.60 | 25.66 | 25.09 | 0.20% | 26,536 |
| Apr 30, 2026 | 25.61 | 25.68 | 25.61 | 25.61 | 25.05 | -0.06% | 22,091 |
| Apr 29, 2026 | 25.67 | 25.67 | 25.61 | 25.63 | 25.06 | -0.16% | 17,184 |
| Apr 28, 2026 | 25.59 | 25.68 | 25.59 | 25.67 | 25.10 | 0.21% | 17,590 |
| Apr 27, 2026 | 25.62 | 25.63 | 25.59 | 25.61 | 25.05 | -0.31% | 27,275 |
| Apr 24, 2026 | 25.69 | 25.69 | 25.60 | 25.69 | 25.12 | -0.04% | 14,680 |
| Apr 23, 2026 | 25.59 | 25.70 | 25.58 | 25.70 | 25.13 | 0.31% | 24,357 |
| Apr 22, 2026 | 25.58 | 25.62 | 25.53 | 25.62 | 25.06 | 0.31% | 20,940 |
| Apr 21, 2026 | 25.50 | 25.58 | 25.50 | 25.54 | 24.98 | 0.26% | 78,707 |
| Apr 20, 2026 | 25.40 | 25.51 | 25.40 | 25.47 | 24.91 | 0.21% | 34,714 |
| Apr 17, 2026 | 25.45 | 25.50 | 25.42 | 25.42 | 24.86 | -0.12% | 65,435 |
| Apr 16, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | 24.89 | 0.08% | 38,160 |
| Apr 15, 2026 | 25.35 | 25.47 | 25.32 | 25.43 | 24.87 | 0.36% | 45,524 |
| Apr 14, 2026 | 25.20 | 25.35 | 25.20 | 25.34 | 24.78 | 0.56% | 47,513 |
| Apr 13, 2026 | 25.15 | 25.20 | 25.14 | 25.20 | 24.64 | - | 39,941 |
| Apr 10, 2026 | 25.14 | 25.22 | 25.14 | 25.20 | 24.64 | 0.12% | 51,943 |
| Apr 9, 2026 | 25.05 | 25.24 | 25.05 | 25.17 | 24.62 | 0.28% | 54,302 |