Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
21.60
+0.04 (0.19%)
At close: Nov 19, 2025, 4:00 PM EST
21.67
+0.07 (0.32%)
Pre-market: Nov 20, 2025, 8:03 AM EST
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 21.58 | 21.68 | 21.48 | 21.60 | 21.60 | 0.19% | 4,239,097 |
| Nov 18, 2025 | 21.43 | 21.62 | 21.39 | 21.56 | 21.56 | 0.28% | 5,169,596 |
| Nov 17, 2025 | 21.68 | 21.83 | 21.45 | 21.50 | 21.50 | -0.69% | 7,035,307 |
| Nov 14, 2025 | 21.74 | 21.80 | 21.58 | 21.65 | 21.65 | -0.60% | 6,159,143 |
| Nov 13, 2025 | 21.70 | 21.89 | 21.70 | 21.78 | 21.78 | -0.09% | 5,037,099 |
| Nov 12, 2025 | 21.98 | 22.06 | 21.68 | 21.80 | 21.80 | -0.91% | 7,499,691 |
| Nov 11, 2025 | 21.80 | 22.14 | 21.80 | 22.00 | 22.00 | 1.38% | 7,595,114 |
| Nov 10, 2025 | 21.90 | 21.95 | 21.69 | 21.70 | 21.70 | -0.91% | 7,692,217 |
| Nov 7, 2025 | 21.56 | 21.92 | 21.56 | 21.90 | 21.90 | 1.34% | 6,784,943 |
| Nov 6, 2025 | 21.74 | 21.81 | 21.58 | 21.61 | 21.61 | -0.41% | 4,979,638 |
| Nov 5, 2025 | 21.50 | 21.76 | 21.48 | 21.70 | 21.70 | 0.88% | 6,313,182 |
| Nov 4, 2025 | 21.18 | 21.60 | 21.13 | 21.51 | 21.51 | 0.99% | 7,859,657 |
| Nov 3, 2025 | 21.17 | 21.36 | 20.92 | 21.30 | 21.30 | 0.61% | 7,748,948 |
| Oct 31, 2025 | 20.71 | 21.18 | 20.58 | 21.17 | 21.17 | 2.07% | 10,537,201 |
| Oct 30, 2025 | 20.60 | 20.88 | 20.50 | 20.74 | 20.74 | 0.39% | 6,994,511 |
| Oct 29, 2025 | 20.98 | 21.14 | 20.62 | 20.66 | 20.66 | -1.90% | 6,165,487 |
| Oct 28, 2025 | 21.20 | 21.22 | 20.94 | 21.06 | 21.06 | -0.47% | 7,521,707 |
| Oct 27, 2025 | 21.09 | 21.19 | 21.03 | 21.16 | 21.16 | 1.00% | 6,638,548 |
| Oct 24, 2025 | 21.07 | 21.23 | 20.94 | 20.95 | 20.95 | 0.29% | 7,081,832 |
| Oct 23, 2025 | 21.30 | 21.32 | 20.85 | 20.89 | 20.89 | -1.92% | 8,374,369 |
| Oct 22, 2025 | 21.10 | 21.39 | 21.09 | 21.30 | 21.30 | 1.19% | 8,256,306 |
| Oct 21, 2025 | 21.13 | 21.14 | 20.90 | 21.05 | 21.05 | -0.28% | 5,939,845 |
| Oct 20, 2025 | 20.90 | 21.13 | 20.68 | 21.11 | 21.11 | 1.49% | 4,912,177 |
| Oct 17, 2025 | 20.48 | 20.81 | 20.39 | 20.80 | 20.80 | 1.41% | 5,346,917 |
| Oct 16, 2025 | 20.83 | 20.93 | 20.45 | 20.51 | 20.51 | -1.39% | 4,705,155 |
| Oct 15, 2025 | 20.79 | 20.92 | 20.66 | 20.80 | 20.80 | 0.39% | 6,273,997 |
| Oct 14, 2025 | 20.71 | 20.80 | 20.59 | 20.72 | 20.72 | -0.38% | 9,141,809 |
| Oct 13, 2025 | 20.69 | 20.85 | 20.57 | 20.80 | 20.80 | 1.32% | 3,535,918 |
| Oct 10, 2025 | 21.00 | 21.02 | 20.51 | 20.53 | 20.53 | -1.72% | 5,142,017 |
| Oct 9, 2025 | 20.95 | 21.06 | 20.83 | 20.89 | 20.89 | -0.29% | 8,394,082 |
| Oct 8, 2025 | 20.67 | 20.96 | 20.67 | 20.95 | 20.95 | 1.70% | 5,241,518 |
| Oct 7, 2025 | 20.48 | 20.75 | 20.44 | 20.60 | 20.60 | 0.73% | 5,986,291 |
| Oct 6, 2025 | 20.73 | 20.75 | 20.40 | 20.45 | 20.45 | -1.49% | 7,332,630 |
| Oct 3, 2025 | 20.70 | 20.84 | 20.65 | 20.76 | 20.76 | 0.29% | 5,106,414 |
| Oct 2, 2025 | 20.77 | 20.77 | 20.26 | 20.70 | 20.70 | 0.34% | 8,833,722 |
| Oct 1, 2025 | 20.22 | 20.64 | 20.22 | 20.63 | 20.63 | 2.08% | 7,260,204 |
| Sep 30, 2025 | 20.23 | 20.24 | 20.00 | 20.21 | 20.21 | -3.39% | 8,858,049 |
| Sep 29, 2025 | 21.10 | 21.12 | 20.81 | 20.92 | 20.22 | -0.57% | 12,339,776 |
| Sep 26, 2025 | 20.91 | 21.12 | 20.85 | 21.04 | 20.34 | 1.06% | 7,176,789 |
| Sep 25, 2025 | 20.75 | 20.87 | 20.61 | 20.82 | 20.12 | 0.10% | 6,344,766 |
| Sep 24, 2025 | 20.90 | 20.92 | 20.74 | 20.80 | 20.10 | -0.76% | 6,816,869 |
| Sep 23, 2025 | 20.90 | 21.14 | 20.87 | 20.96 | 20.26 | 0.43% | 8,693,691 |
| Sep 22, 2025 | 21.38 | 21.38 | 20.84 | 20.87 | 20.17 | -2.25% | 11,005,843 |
| Sep 19, 2025 | 21.73 | 21.75 | 21.28 | 21.35 | 20.64 | -1.61% | 21,162,832 |
| Sep 18, 2025 | 21.90 | 21.91 | 21.56 | 21.70 | 20.97 | -0.91% | 6,781,325 |
| Sep 17, 2025 | 21.90 | 22.14 | 21.79 | 21.90 | 21.17 | 0.27% | 8,563,959 |
| Sep 16, 2025 | 22.08 | 22.19 | 21.78 | 21.84 | 21.11 | -1.04% | 8,031,596 |
| Sep 15, 2025 | 22.11 | 22.19 | 22.03 | 22.07 | 21.33 | 0.32% | 6,337,037 |
| Sep 12, 2025 | 22.16 | 22.16 | 21.96 | 22.00 | 21.26 | -0.68% | 6,183,151 |
| Sep 11, 2025 | 22.19 | 22.29 | 22.08 | 22.15 | 21.41 | 0.23% | 9,347,975 |