Annaly Capital Management, Inc. (NLY.PRI)
24.97
-0.01 (-0.04%)
Inactive · Last trade price on Sep 30, 2026
Annaly Capital Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.98 | 25.00 | 24.97 | 24.97 | 24.97 | -0.04% | 1,949,560 |
| Sep 29, 2026 | 24.99 | 24.99 | 24.97 | 24.98 | 24.98 | 0.04% | 316,725 |
| Sep 28, 2026 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 0.04% | 349,789 |
| Sep 25, 2026 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | 0.04% | 123,241 |
| Sep 24, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | - | 115,142 |
| Sep 23, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | - | 244,980 |
| Sep 22, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.95 | - | 147,821 |
| Sep 21, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | 0.04% | 208,462 |
| Sep 18, 2026 | 24.94 | 24.96 | 24.93 | 24.94 | 24.94 | 0.04% | 556,936 |
| Sep 17, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -0.04% | 194,167 |
| Sep 16, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | - | 105,336 |
| Sep 15, 2026 | 24.94 | 24.95 | 24.94 | 24.94 | 24.94 | - | 202,485 |
| Sep 14, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.94 | 0.04% | 154,678 |
| Sep 11, 2026 | 24.95 | 25.00 | 24.93 | 24.93 | 24.93 | 0.04% | 137,852 |
| Sep 10, 2026 | 24.92 | 24.93 | 24.92 | 24.92 | 24.92 | -0.04% | 105,250 |
| Sep 9, 2026 | 24.92 | 24.94 | 24.92 | 24.93 | 24.93 | 0.02% | 127,635 |
| Sep 8, 2026 | 24.92 | 24.96 | 24.91 | 24.93 | 24.93 | 0.02% | 198,306 |
| Sep 4, 2026 | 24.91 | 25.00 | 24.91 | 24.92 | 24.92 | 0.06% | 108,078 |
| Sep 3, 2026 | 24.90 | 24.91 | 24.90 | 24.91 | 24.91 | 0.02% | 216,363 |
| Sep 2, 2026 | 24.90 | 24.91 | 24.90 | 24.90 | 24.90 | - | 102,391 |
| Sep 1, 2026 | 24.96 | 24.99 | 24.90 | 24.90 | 24.90 | -0.02% | 165,397 |
| Aug 31, 2026 | 25.47 | 25.48 | 25.42 | 25.48 | 24.91 | 0.04% | 82,466 |
| Aug 28, 2026 | 25.48 | 25.48 | 25.47 | 25.47 | 24.90 | 0.04% | 74,120 |
| Aug 27, 2026 | 25.46 | 25.48 | 25.46 | 25.46 | 24.89 | - | 72,486 |
| Aug 26, 2026 | 25.46 | 25.46 | 25.45 | 25.46 | 24.89 | 0.04% | 98,526 |
| Aug 25, 2026 | 25.44 | 25.47 | 25.44 | 25.45 | 24.88 | - | 315,467 |
| Aug 24, 2026 | 25.45 | 25.47 | 25.44 | 25.45 | 24.88 | - | 171,793 |
| Aug 21, 2026 | 25.45 | 25.45 | 25.44 | 25.45 | 24.88 | - | 174,151 |
| Aug 20, 2026 | 25.43 | 25.46 | 25.43 | 25.45 | 24.88 | 0.08% | 201,548 |
| Aug 19, 2026 | 25.50 | 25.54 | 25.43 | 25.43 | 24.86 | -1.66% | 646,804 |
| Aug 18, 2026 | 25.82 | 25.91 | 25.82 | 25.86 | 25.28 | -0.08% | 27,050 |
| Aug 17, 2026 | 25.89 | 25.90 | 25.82 | 25.88 | 25.30 | -0.04% | 26,067 |
| Aug 14, 2026 | 25.88 | 25.93 | 25.85 | 25.89 | 25.31 | 0.02% | 26,353 |
| Aug 13, 2026 | 25.81 | 25.90 | 25.81 | 25.89 | 25.30 | 0.25% | 25,208 |
| Aug 12, 2026 | 25.80 | 25.83 | 25.78 | 25.82 | 25.24 | 0.23% | 35,319 |
| Aug 11, 2026 | 25.72 | 25.79 | 25.65 | 25.76 | 25.18 | 0.16% | 70,829 |
| Aug 10, 2026 | 25.93 | 25.93 | 25.68 | 25.72 | 25.14 | -0.69% | 113,790 |
| Aug 7, 2026 | 25.90 | 25.93 | 25.81 | 25.90 | 25.32 | -0.08% | 25,099 |
| Aug 6, 2026 | 25.88 | 25.92 | 25.85 | 25.92 | 25.34 | 0.12% | 42,859 |
| Aug 5, 2026 | 25.89 | 25.90 | 25.78 | 25.89 | 25.31 | - | 20,949 |
| Aug 4, 2026 | 25.79 | 25.90 | 25.79 | 25.89 | 25.31 | 0.39% | 19,143 |
| Aug 3, 2026 | 25.72 | 25.79 | 25.71 | 25.79 | 25.21 | 0.19% | 26,556 |
| Jul 31, 2026 | 25.69 | 25.74 | 25.63 | 25.74 | 25.16 | 0.39% | 41,510 |
| Jul 30, 2026 | 25.67 | 25.68 | 25.62 | 25.64 | 25.06 | 0.10% | 19,017 |
| Jul 29, 2026 | 25.69 | 25.69 | 25.62 | 25.62 | 25.04 | -0.18% | 9,660 |
| Jul 28, 2026 | 25.73 | 25.73 | 25.59 | 25.66 | 25.08 | -0.04% | 46,014 |
| Jul 27, 2026 | 25.67 | 25.73 | 25.67 | 25.67 | 25.09 | -0.12% | 17,205 |
| Jul 24, 2026 | 25.62 | 25.75 | 25.62 | 25.70 | 25.12 | 0.23% | 33,138 |
| Jul 23, 2026 | 25.62 | 25.67 | 25.60 | 25.64 | 25.06 | -0.16% | 16,069 |
| Jul 22, 2026 | 25.65 | 25.69 | 25.62 | 25.68 | 25.10 | -0.04% | 43,093 |