Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
17.91
+0.28 (1.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202517.6518.0517.6017.9017.901.53%6,895,643
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
Mar 19, 202521.9521.9521.6521.8021.07-0.55%6,827,455
Mar 18, 202521.8621.9721.7221.9221.190.37%5,623,306
Mar 17, 202521.6921.9121.6221.8421.111.06%6,575,483
Mar 14, 202521.2121.6421.1921.6120.892.42%6,241,182
Mar 13, 202521.4321.6821.0821.1020.40-0.33%8,744,139
Mar 12, 202521.0821.2820.8821.1720.470.95%7,151,306
Mar 11, 202521.7521.7920.9420.9720.27-3.23%11,288,453
Mar 10, 202521.7822.1121.6121.6720.95-0.82%7,993,677
Mar 7, 202521.3821.8721.3421.8521.122.53%7,649,247
Mar 6, 202521.5121.6121.2321.3120.60-1.75%6,093,100
Mar 5, 202521.4121.7121.3321.6920.971.31%8,502,577
Mar 4, 202521.3921.6921.2721.4120.70-1.06%9,662,827
Mar 3, 202521.9121.9921.4921.6420.92-1.46%7,801,804
Feb 28, 202521.7422.0121.6921.9621.231.06%13,504,354
Feb 27, 202521.9521.9521.6621.7321.01-0.69%8,788,107
Feb 26, 202521.7022.0521.6821.8821.151.02%11,667,570
Feb 25, 202521.6521.7221.3821.6620.940.37%10,427,340
Feb 24, 202521.6621.7321.4221.5820.86-0.23%10,517,317
Feb 21, 202521.7821.8821.5721.6320.91-0.46%14,281,366
Feb 20, 202521.5521.7321.5521.7321.010.84%7,374,504
Feb 19, 202521.3721.5921.3021.5520.830.65%6,749,272
Feb 18, 202521.2521.5021.2421.4120.700.85%9,309,720
Feb 14, 202520.9821.2920.9821.2320.521.43%8,177,294
Feb 13, 202520.8120.9520.6720.9320.231.11%6,047,388
Feb 12, 202520.5520.7420.4520.7020.01-0.29%7,357,037
Feb 11, 202520.6720.8220.6420.7620.070.34%8,192,357
Feb 10, 202520.6220.6920.4620.6920.000.78%5,461,281
Feb 7, 202520.6620.7020.4320.5319.85-0.77%7,461,411
Feb 6, 202520.5920.7020.5420.6920.000.73%5,687,679