Annaly Capital Management, Inc. (NLY.PRJ)
NYSE: NLY.PRJ · Real-Time Price · USD · Preferred Stock
25.64
+0.11 (0.43%)
At close: Aug 22, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.55 | 25.64 | 25.55 | 25.64 | 25.64 | 0.43% | 272,028 |
| Aug 21, 2025 | 25.50 | 25.55 | 25.49 | 25.53 | 25.53 | 0.12% | 240,587 |
| Aug 20, 2025 | 25.50 | 25.69 | 25.46 | 25.50 | 25.50 | - | 192,799 |
| Aug 19, 2025 | 25.41 | 25.52 | 25.40 | 25.50 | 25.50 | 0.51% | 174,586 |
| Aug 18, 2025 | 25.25 | 25.39 | 25.25 | 25.37 | 25.37 | 0.75% | 493,919 |
| Aug 15, 2025 | 25.18 | 25.24 | 25.17 | 25.18 | 25.18 | 0.28% | 505,890 |
| Aug 14, 2025 | 25.10 | 25.13 | 25.05 | 25.11 | 25.11 | 0.12% | 81,440 |
| Aug 13, 2025 | 25.10 | 25.11 | 25.05 | 25.08 | 25.08 | -0.08% | 99,933 |
| Aug 12, 2025 | 25.06 | 25.10 | 25.01 | 25.10 | 25.10 | 0.16% | 126,626 |
| Aug 11, 2025 | 25.25 | 25.25 | 25.00 | 25.06 | 25.06 | 0.08% | 288,910 |
| Aug 8, 2025 | 25.05 | 25.09 | 25.01 | 25.04 | 25.04 | - | 192,148 |
| Aug 7, 2025 | 25.12 | 25.25 | 25.01 | 25.04 | 25.04 | -0.12% | 355,864 |
| Aug 6, 2025 | 25.05 | 25.10 | 25.00 | 25.07 | 25.07 | 0.28% | 642,345 |
| Aug 5, 2025 | 24.99 | 25.02 | 24.92 | 25.00 | 25.00 | 0.36% | 2,259,427 |
| Aug 4, 2025 | 24.85 | 24.97 | 24.84 | 24.91 | 24.91 | 0.44% | 1,022,663 |