Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.07
+0.07 (0.32%)
At close: Sep 15, 2025, 4:00 PM EDT
22.20
+0.13 (0.59%)
After-hours: Sep 15, 2025, 7:48 PM EDT
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.11 | 22.19 | 22.03 | 22.07 | 22.07 | 0.32% | 6,276,581 |
| Sep 12, 2025 | 22.16 | 22.16 | 21.96 | 22.00 | 22.00 | -0.68% | 6,183,151 |
| Sep 11, 2025 | 22.19 | 22.29 | 22.08 | 22.15 | 22.15 | 0.23% | 9,347,975 |
| Sep 10, 2025 | 22.33 | 22.45 | 22.08 | 22.10 | 22.10 | -0.76% | 9,817,176 |
| Sep 9, 2025 | 22.15 | 22.36 | 22.13 | 22.27 | 22.27 | 0.50% | 9,122,866 |
| Sep 8, 2025 | 22.09 | 22.26 | 22.00 | 22.16 | 22.16 | 0.32% | 8,713,846 |
| Sep 5, 2025 | 22.00 | 22.18 | 21.92 | 22.09 | 22.09 | 1.33% | 8,145,093 |
| Sep 4, 2025 | 21.52 | 21.86 | 21.47 | 21.80 | 21.80 | 1.44% | 8,628,218 |
| Sep 3, 2025 | 21.04 | 21.49 | 21.01 | 21.49 | 21.49 | 2.09% | 6,851,430 |
| Sep 2, 2025 | 20.88 | 21.05 | 20.81 | 21.05 | 21.05 | -0.66% | 5,550,062 |
| Aug 29, 2025 | 20.98 | 21.19 | 20.94 | 21.19 | 21.19 | 0.95% | 4,999,612 |
| Aug 28, 2025 | 21.02 | 21.07 | 20.86 | 20.99 | 20.99 | 0.10% | 4,398,623 |
| Aug 27, 2025 | 21.06 | 21.17 | 20.96 | 20.97 | 20.97 | -0.52% | 6,821,686 |
| Aug 26, 2025 | 21.05 | 21.10 | 20.91 | 21.08 | 21.08 | 0.14% | 8,190,225 |
| Aug 25, 2025 | 21.10 | 21.16 | 21.04 | 21.05 | 21.05 | -0.38% | 4,919,154 |
| Aug 22, 2025 | 20.58 | 21.20 | 20.57 | 21.13 | 21.13 | 2.87% | 8,363,030 |
| Aug 21, 2025 | 20.84 | 20.87 | 20.52 | 20.54 | 20.54 | -1.77% | 5,543,540 |
| Aug 20, 2025 | 20.75 | 20.95 | 20.73 | 20.91 | 20.91 | 0.82% | 5,814,052 |
| Aug 19, 2025 | 20.67 | 20.85 | 20.63 | 20.74 | 20.74 | 0.44% | 6,199,812 |
| Aug 18, 2025 | 20.79 | 20.85 | 20.63 | 20.65 | 20.65 | -0.86% | 6,693,439 |
| Aug 15, 2025 | 20.84 | 20.87 | 20.76 | 20.83 | 20.83 | - | 5,947,353 |
| Aug 14, 2025 | 20.73 | 20.89 | 20.65 | 20.83 | 20.83 | -0.14% | 5,070,199 |
| Aug 13, 2025 | 20.64 | 20.87 | 20.62 | 20.86 | 20.86 | 1.26% | 6,605,731 |
| Aug 12, 2025 | 20.50 | 20.65 | 20.45 | 20.60 | 20.60 | 0.93% | 7,617,017 |
| Aug 11, 2025 | 20.62 | 20.68 | 20.40 | 20.41 | 20.41 | -0.92% | 4,771,345 |
| Aug 8, 2025 | 20.64 | 20.70 | 20.54 | 20.60 | 20.60 | 0.10% | 4,314,927 |
| Aug 7, 2025 | 20.67 | 20.79 | 20.56 | 20.58 | 20.58 | - | 4,991,462 |
| Aug 6, 2025 | 20.79 | 20.79 | 20.48 | 20.58 | 20.58 | -1.01% | 5,239,382 |
| Aug 5, 2025 | 20.91 | 20.99 | 20.70 | 20.79 | 20.79 | -0.57% | 6,312,896 |
| Aug 4, 2025 | 20.60 | 20.94 | 20.55 | 20.91 | 20.91 | 1.95% | 7,033,962 |
| Aug 1, 2025 | 20.35 | 20.56 | 20.21 | 20.51 | 20.51 | 0.89% | 6,641,648 |
| Jul 31, 2025 | 20.63 | 20.66 | 20.27 | 20.33 | 20.33 | -1.17% | 6,760,412 |
| Jul 30, 2025 | 20.83 | 21.00 | 20.54 | 20.57 | 20.57 | -1.20% | 6,119,147 |
| Jul 29, 2025 | 20.74 | 20.90 | 20.59 | 20.82 | 20.82 | 0.68% | 5,865,776 |
| Jul 28, 2025 | 20.85 | 20.92 | 20.54 | 20.68 | 20.68 | -0.86% | 6,462,268 |
| Jul 25, 2025 | 20.56 | 20.87 | 20.45 | 20.86 | 20.86 | 1.46% | 7,148,410 |
| Jul 24, 2025 | 20.24 | 20.64 | 20.15 | 20.56 | 20.56 | 0.54% | 7,927,914 |
| Jul 23, 2025 | 20.45 | 20.63 | 20.31 | 20.45 | 20.45 | 0.25% | 9,627,204 |
| Jul 22, 2025 | 19.98 | 20.42 | 19.92 | 20.40 | 20.40 | 2.20% | 8,790,496 |
| Jul 21, 2025 | 19.96 | 20.09 | 19.75 | 19.96 | 19.96 | 0.45% | 8,618,231 |
| Jul 18, 2025 | 19.80 | 19.87 | 19.70 | 19.87 | 19.87 | 0.76% | 5,180,470 |
| Jul 17, 2025 | 19.58 | 19.85 | 19.54 | 19.72 | 19.72 | 0.15% | 7,170,502 |
| Jul 16, 2025 | 19.50 | 19.70 | 19.39 | 19.69 | 19.69 | 1.13% | 8,134,754 |
| Jul 15, 2025 | 19.71 | 19.78 | 19.45 | 19.47 | 19.47 | -0.92% | 6,941,927 |
| Jul 14, 2025 | 19.74 | 19.80 | 19.62 | 19.65 | 19.65 | -0.35% | 5,592,632 |
| Jul 11, 2025 | 19.68 | 19.81 | 19.63 | 19.72 | 19.72 | -0.45% | 4,340,295 |
| Jul 10, 2025 | 19.70 | 19.86 | 19.68 | 19.81 | 19.81 | 0.46% | 6,529,230 |
| Jul 9, 2025 | 19.59 | 19.80 | 19.57 | 19.72 | 19.72 | 1.08% | 6,105,512 |
| Jul 8, 2025 | 19.36 | 19.65 | 19.35 | 19.51 | 19.51 | 0.98% | 5,477,897 |
| Jul 7, 2025 | 19.48 | 19.54 | 19.31 | 19.32 | 19.32 | -0.87% | 6,972,833 |