Skip to main content
logo
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
21.86
-0.15 (-0.68%)
At close: Mar 13, 2026, 4:00 PM EDT
21.95
+0.09 (0.41%)
After-hours: Mar 13, 2026, 7:59 PM EDT

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202622.4022.4821.8121.8621.86-0.68%5,787,549
Mar 12, 202622.3122.4222.0022.0122.01-2.00%6,524,271
Mar 11, 202622.4722.6022.2222.4622.46-0.18%4,685,853
Mar 10, 202622.2622.7222.1722.5022.501.40%8,736,581
Mar 9, 202622.1522.2221.5322.1922.19-0.98%10,829,636
Mar 6, 202622.8522.8622.3622.4122.41-2.44%6,873,175
Mar 5, 202622.8723.2122.8022.9722.970.09%8,218,703
Mar 4, 202623.0523.1822.8722.9522.95-0.39%6,894,097
Mar 3, 202622.7323.2922.6523.0423.04-0.73%7,990,795
Mar 2, 202622.8123.3822.5223.2123.21-0.13%7,275,387
Feb 27, 202623.2523.3923.0823.2423.24-0.17%10,305,910
Feb 26, 202623.0723.3523.0023.2823.281.17%6,336,319
Feb 25, 202623.0023.0522.5323.0123.01-0.04%6,785,041
Feb 24, 202622.7923.0322.5523.0223.020.88%7,170,323
Feb 23, 202623.0223.2822.5422.8222.82-0.87%6,560,081
Feb 20, 202622.9823.0922.8123.0223.020.17%6,994,960
Feb 19, 202622.9523.0422.7822.9822.98-0.09%5,069,205
Feb 18, 202622.9823.2922.9223.0023.000.09%6,923,113
Feb 17, 202623.0923.1522.7322.9822.98-0.39%5,925,691
Feb 13, 202622.9823.3322.6523.0723.070.61%7,728,154
Feb 12, 202623.0423.3422.8422.9322.930.53%7,811,463
Feb 11, 202622.7223.1722.6922.8122.810.80%9,006,646
Feb 10, 202622.6822.7022.4422.6322.63-7,639,411
Feb 9, 202622.8022.8122.2722.6322.63-0.96%7,154,394
Feb 6, 202623.0923.1722.8122.8522.85-0.57%7,877,971
Feb 5, 202622.9523.2222.9122.9822.98-0.30%7,810,925
Feb 4, 202622.8523.0522.7323.0523.050.96%6,384,813
Feb 3, 202622.6622.9522.5622.8322.831.29%7,954,428
Feb 2, 202622.9523.0022.4822.5422.54-2.04%10,399,980
Jan 30, 202623.9924.4022.8323.0123.01-4.12%20,839,443
Jan 29, 202624.2524.2923.7224.0024.00-1.03%10,452,633
Jan 28, 202624.3724.5224.2124.2524.25-0.45%5,590,533
Jan 27, 202623.8724.3923.8424.3624.362.05%5,509,635
Jan 26, 202623.8823.9023.5623.8723.87-0.04%5,128,766
Jan 23, 202623.8623.9523.7123.8823.880.08%5,479,163
Jan 22, 202623.9023.9623.7823.8623.860.08%4,862,401
Jan 21, 202623.8223.8823.5223.8423.840.51%5,648,882
Jan 20, 202623.8724.1423.7023.7223.72-2.79%7,573,121
Jan 16, 202623.8024.4023.7824.4024.402.39%9,256,172
Jan 15, 202623.3823.8423.2623.8323.832.14%7,466,457
Jan 14, 202623.1523.4723.0123.3323.330.65%10,310,124
Jan 13, 202623.2523.3023.0323.1823.18-0.04%7,168,682
Jan 12, 202623.1223.3522.9923.1923.19-0.47%10,274,836
Jan 9, 202623.6723.9323.2923.3023.300.17%15,748,646
Jan 8, 202622.9523.6022.9523.2623.260.95%9,259,702
Jan 7, 202623.3023.3422.9123.0423.04-0.82%7,027,091
Jan 6, 202623.0023.3422.8323.2323.232.02%14,531,447
Jan 5, 202622.7922.8722.4222.7722.77-0.57%10,182,368
Jan 2, 202622.3723.0222.2422.9022.902.42%10,682,963
Dec 31, 202522.2722.4822.2522.3622.36-2.91%8,118,947