Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
18.95
-0.23 (-1.20%)
At close: May 30, 2025, 4:00 PM
18.97
+0.02 (0.11%)
After-hours: May 30, 2025, 7:57 PM EDT

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.1519.1518.8418.9518.95-1.20%18,773,270
May 29, 202519.1419.2618.9819.1819.180.52%9,457,591
May 28, 202519.0319.2619.0019.0819.080.42%8,103,067
May 27, 202518.9919.0518.7919.0019.001.12%6,999,164
May 23, 202518.6518.9018.5418.7918.790.32%6,576,794
May 22, 202518.6918.9218.4318.7318.73-0.27%8,599,668
May 21, 202519.6119.6318.7818.7818.78-4.62%9,378,889
May 20, 202519.6219.8319.6219.6919.69-0.40%4,903,835
May 19, 202519.5219.7819.4819.7719.77-0.50%5,220,122
May 16, 202519.7219.9319.7119.8719.870.81%5,000,550
May 15, 202519.5519.7319.5119.7119.710.92%5,351,921
May 14, 202519.5719.6519.4119.5319.53-0.15%7,545,678
May 13, 202519.5719.6419.4719.5619.560.36%6,201,080
May 12, 202519.5119.6019.3819.4919.491.35%7,162,424
May 9, 202519.3519.3519.1719.2319.23-0.26%8,817,382
May 8, 202519.2719.3919.1819.2819.280.78%7,649,495
May 7, 202519.0219.2719.0119.1319.130.58%6,540,502
May 6, 202519.1419.1918.9419.0219.02-1.25%5,415,155
May 5, 202519.2419.3619.1219.2619.26-0.31%5,136,678
May 2, 202519.6319.6319.2319.3219.32-0.51%8,560,560
May 1, 202519.8520.1119.3919.4219.42-0.92%9,245,875
Apr 30, 202519.4819.6319.0619.6019.60-0.10%9,147,015
Apr 29, 202519.4419.7119.3319.6219.620.67%7,890,749
Apr 28, 202519.2819.5819.2519.4919.491.46%6,730,734
Apr 25, 202518.9919.3018.9219.2119.211.53%5,779,332
Apr 24, 202518.7218.9918.5518.9218.921.39%4,801,660
Apr 23, 202518.8418.8718.5418.6618.661.74%8,628,434
Apr 22, 202517.8518.3617.7618.3418.344.26%6,374,275
Apr 21, 202517.8017.8617.3917.5917.59-1.73%4,955,303
Apr 17, 202517.6518.0517.6017.9017.901.53%6,903,179
Apr 16, 202517.9617.9917.6017.6317.63-1.84%6,073,690
Apr 15, 202517.9218.3217.8117.9617.960.73%8,338,812
Apr 14, 202517.8417.9917.5117.8317.831.89%10,848,817
Apr 11, 202517.3017.5016.6017.5017.501.16%12,518,106
Apr 10, 202518.6018.6316.9217.3017.30-8.08%16,378,071
Apr 9, 202517.6018.9116.6518.8218.825.43%19,794,546
Apr 8, 202518.7418.8417.6817.8517.85-1.54%12,184,787
Apr 7, 202518.1219.2917.8818.1318.13-3.72%14,919,615
Apr 4, 202519.2519.3518.6418.8318.83-4.08%15,158,277
Apr 3, 202519.7719.9919.5519.6319.63-2.44%12,227,570
Apr 2, 202519.9620.2019.9120.1220.120.15%8,396,223
Apr 1, 202520.3120.3319.9220.0920.09-1.08%7,143,985
Mar 31, 202519.7920.3219.6920.3120.31-1.69%13,029,780
Mar 28, 202521.1121.1420.5420.6619.97-2.04%12,405,127
Mar 27, 202521.1421.3421.0121.0920.39-0.28%7,383,442
Mar 26, 202521.4021.4421.0321.1520.45-1.12%8,247,430
Mar 25, 202521.7021.7321.3021.3920.68-1.02%7,651,747
Mar 24, 202521.8021.8221.5321.6120.89-0.32%6,687,463
Mar 21, 202521.6621.8121.5721.6820.96-0.37%12,579,384
Mar 20, 202521.7621.8321.6921.7621.04-0.18%5,396,977