Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
19.78
-0.15 (-0.73%)
Dec 3, 2024, 1:59 PM EST - Market open

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202419.8819.9819.7119.9219.92-0.05%6,553,097
Nov 29, 202419.8520.0119.8519.9319.930.55%3,873,184
Nov 27, 202419.7719.9919.7719.8219.820.56%4,821,943
Nov 26, 202419.8719.9019.5919.7119.71-0.90%6,818,572
Nov 25, 202419.9420.0519.8619.8919.890.40%12,983,558
Nov 22, 202419.7819.9519.7519.8119.810.15%5,763,472
Nov 21, 202419.5019.8119.4819.7819.781.59%4,359,185
Nov 20, 202419.7019.7219.3619.4719.47-1.42%5,486,135
Nov 19, 202419.6319.8919.6219.7519.750.15%5,047,350
Nov 18, 202419.6219.8019.5119.7219.720.15%5,327,483
Nov 15, 202419.5019.7219.4519.6919.690.51%4,679,417
Nov 14, 202419.6619.7519.5419.5919.59-0.15%3,397,287
Nov 13, 202419.6019.7319.5319.6219.620.72%4,191,907
Nov 12, 202419.7019.7419.4219.4819.48-1.77%4,268,049
Nov 11, 202419.8819.9619.7619.8319.83-5,708,926
Nov 8, 202419.5420.0319.5119.8319.831.85%8,655,087
Nov 7, 202419.1419.4819.1119.4719.472.20%7,158,321
Nov 6, 202419.1619.3418.6219.0519.05-1.14%10,051,111
Nov 5, 202419.0419.2919.0119.2719.271.21%2,940,060
Nov 4, 202419.0419.1318.9619.0419.040.42%4,871,087
Nov 1, 202419.2019.2818.9218.9618.96-0.26%6,430,411
Oct 31, 202419.3419.4319.0119.0119.01-1.66%10,047,315
Oct 30, 202419.2319.3819.1919.3319.330.78%8,423,838
Oct 29, 202419.1219.2418.7219.1819.18-8,075,747
Oct 28, 202419.5419.5519.1119.1819.18-1.59%7,585,015
Oct 25, 202419.7719.8919.4619.4919.49-1.07%5,521,665
Oct 24, 202419.4919.7319.3519.7019.700.77%6,302,354
Oct 23, 202419.5719.7319.4619.5519.55-0.46%5,863,668
Oct 22, 202419.8219.8619.5419.6419.64-1.11%4,542,219
Oct 21, 202420.2320.2919.8519.8619.86-2.07%4,562,664
Oct 18, 202420.2020.3720.1820.2820.280.65%4,021,020
Oct 17, 202420.1720.2120.1020.1520.15-0.05%3,336,947
Oct 16, 202420.0820.2020.0320.1620.161.00%3,657,985
Oct 15, 202419.7820.0719.7819.9619.960.96%4,392,075
Oct 14, 202419.6019.8019.5419.7719.770.71%3,886,382
Oct 11, 202419.8519.8719.6019.6319.63-0.96%4,391,455
Oct 10, 202419.6019.8219.5119.8219.820.76%3,972,043
Oct 9, 202419.6619.8019.6019.6719.67-4,330,205
Oct 8, 202419.4619.6819.3819.6719.671.60%4,596,468
Oct 7, 202419.5919.6319.2719.3619.36-1.38%4,707,585
Oct 4, 202419.6719.7419.4519.6319.63-0.20%5,818,794
Oct 3, 202419.5519.7019.2919.6719.670.41%7,448,716
Oct 2, 202419.5819.7019.5419.5919.59-0.31%4,480,990
Oct 1, 202420.0520.0519.5619.6519.65-2.09%9,276,005
Sep 30, 202419.9720.1019.8620.0720.07-2.86%9,347,158
Sep 27, 202420.6220.7020.4320.6620.011.27%6,576,277
Sep 26, 202420.5020.5120.2620.4019.760.49%6,879,888
Sep 25, 202420.4520.5120.3020.3019.66-1.31%8,283,251
Sep 24, 202420.3720.6520.3720.5719.931.28%7,178,241
Sep 23, 202420.8020.8520.2520.3119.67-2.73%10,237,302
Sep 20, 202420.9021.0320.8220.8820.230.38%8,585,901
Sep 19, 202421.0921.1120.7820.8020.15-0.10%7,405,974
Sep 18, 202420.7420.9920.5820.8220.170.53%7,402,747
Sep 17, 202420.8820.9220.6720.7120.06-0.62%6,304,071
Sep 16, 202420.5020.8720.4220.8420.191.91%7,206,275
Sep 13, 202420.4520.5020.3520.4519.810.64%6,877,712
Sep 12, 202420.2320.3820.1720.3219.680.49%4,593,792
Sep 11, 202420.2320.2720.0320.2219.59-0.39%3,647,349
Sep 10, 202420.2720.3820.2320.3019.660.40%6,391,120
Sep 9, 202420.2120.3220.1620.2219.590.25%6,178,964
Sep 6, 202420.2120.2720.0120.1719.540.15%6,412,255
Sep 5, 202420.0920.2120.0420.1419.510.70%6,714,363
Sep 4, 202420.1020.1519.9420.0019.37-0.50%3,305,915
Sep 3, 202420.1020.2020.0520.1019.47-0.30%3,917,466
Aug 30, 202420.1420.2520.0320.1619.530.55%5,649,797
Aug 29, 202420.0320.1119.9420.0519.420.30%3,564,441
Aug 28, 202419.9720.0719.8419.9919.360.20%4,100,566
Aug 27, 202420.0420.1519.9419.9519.32-0.89%3,245,664
Aug 26, 202420.1120.3120.1020.1319.500.60%4,187,402
Aug 23, 202420.0020.1719.9220.0119.380.65%3,746,518
Aug 22, 202420.1020.1519.8619.8819.26-0.90%2,381,579
Aug 21, 202420.2020.2220.0120.0619.43-0.45%3,788,727
Aug 20, 202420.2320.3120.0820.1519.52-0.79%3,451,484
Aug 19, 202420.1620.3120.1620.3119.670.99%5,011,371
Aug 16, 202419.9020.1419.9020.1119.480.75%4,671,910
Aug 15, 202420.0620.0619.8419.9619.330.40%3,886,801
Aug 14, 202419.8719.9019.7319.8819.260.25%2,749,405
Aug 13, 202419.8719.9319.8019.8319.210.46%3,470,729
Aug 12, 202419.9820.0219.7119.7419.12-1.40%2,525,156
Aug 9, 202420.0420.0619.8920.0219.39-2,953,746
Aug 8, 202419.8920.0719.7820.0219.391.42%3,797,106
Aug 7, 202419.9820.1319.7219.7419.12-0.10%5,258,623
Aug 6, 202419.3519.8919.2619.7619.142.76%5,125,946
Aug 5, 202418.9819.5318.7919.2318.63-2.68%6,299,077
Aug 2, 202419.6719.8419.4819.7619.14-0.60%4,416,062
Aug 1, 202419.9920.0719.6919.8819.26-0.15%3,589,084
Jul 31, 202420.4720.4719.8719.9119.29-0.99%6,162,146
Jul 30, 202420.0620.1620.0120.1119.480.70%5,412,927
Jul 29, 202419.9520.1519.9219.9719.340.55%3,223,631
Jul 26, 202419.9319.9319.6319.8619.241.12%2,894,811
Jul 25, 202419.8020.0019.5719.6419.02-1.31%4,777,549
Jul 24, 202420.1420.3419.8619.9019.28-2.07%4,465,091
Jul 23, 202420.0920.3720.0720.3219.680.49%3,309,763
Jul 22, 202420.0820.2820.0320.2219.590.75%4,350,041
Jul 19, 202420.1220.2319.9220.0719.44-0.35%3,678,067
Jul 18, 202420.3620.6420.0920.1419.51-1.37%3,428,365
Jul 17, 202420.6120.8220.4220.4219.78-1.50%3,922,622
Jul 16, 202420.4520.7720.4220.7320.081.72%3,813,443
Jul 15, 202420.3820.5920.2820.3819.74-0.20%5,062,208
Jul 12, 202420.0020.5119.9920.4219.782.46%7,193,527