Skip to main content
logo
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
23.02
+0.04 (0.17%)
At close: Feb 20, 2026, 4:00 PM EST
23.09
+0.07 (0.30%)
After-hours: Feb 20, 2026, 7:53 PM EST

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202523.0823.1222.9523.0322.330.09%8,936,032
Dec 29, 202523.2223.2422.9123.0122.31-0.56%7,658,005
Dec 26, 202523.2523.3823.0423.1422.44-0.39%5,403,709
Dec 24, 202523.0023.2422.9923.2322.521.26%3,683,967
Dec 23, 202523.2523.3122.8422.9422.24-1.38%8,121,716
Dec 22, 202522.7723.2722.7423.2622.552.47%8,890,694
Dec 19, 202522.5622.9522.5622.7022.010.44%24,240,026
Dec 18, 202522.5922.7522.4722.6021.910.80%6,088,032
Dec 17, 202522.1622.5922.1622.4221.741.36%8,296,708
Dec 16, 202522.3722.4522.1022.1221.45-1.07%7,343,999
Dec 15, 202522.2522.3622.1322.3621.680.86%6,689,268
Dec 12, 202522.2722.5122.1522.1721.50-0.27%5,802,718
Dec 11, 202522.4922.5222.2022.2321.55-0.71%6,761,249
Dec 10, 202522.3122.5122.2622.3921.710.45%7,343,267
Dec 9, 202522.6422.7822.2922.2921.61-1.46%6,444,717