Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
20.66
-0.40 (-1.90%)
At close: Oct 29, 2025, 4:00 PM EDT
20.68
+0.02 (0.10%)
After-hours: Oct 29, 2025, 7:55 PM EDT
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.98 | 21.14 | 20.62 | 20.66 | 20.66 | -1.90% | 6,158,647 |
| Oct 28, 2025 | 21.20 | 21.22 | 20.94 | 21.06 | 21.06 | -0.47% | 7,521,707 |
| Oct 27, 2025 | 21.09 | 21.19 | 21.03 | 21.16 | 21.16 | 1.00% | 6,638,548 |
| Oct 24, 2025 | 21.07 | 21.23 | 20.94 | 20.95 | 20.95 | 0.29% | 7,081,832 |
| Oct 23, 2025 | 21.30 | 21.32 | 20.85 | 20.89 | 20.89 | -1.92% | 8,374,369 |
| Oct 22, 2025 | 21.10 | 21.39 | 21.09 | 21.30 | 21.30 | 1.19% | 8,256,306 |
| Oct 21, 2025 | 21.13 | 21.14 | 20.90 | 21.05 | 21.05 | -0.28% | 5,939,845 |
| Oct 20, 2025 | 20.90 | 21.13 | 20.68 | 21.11 | 21.11 | 1.49% | 4,912,177 |
| Oct 17, 2025 | 20.48 | 20.81 | 20.39 | 20.80 | 20.80 | 1.41% | 5,346,917 |
| Oct 16, 2025 | 20.83 | 20.93 | 20.45 | 20.51 | 20.51 | -1.39% | 4,705,155 |
| Oct 15, 2025 | 20.79 | 20.92 | 20.66 | 20.80 | 20.80 | 0.39% | 6,273,997 |
| Oct 14, 2025 | 20.71 | 20.80 | 20.59 | 20.72 | 20.72 | -0.38% | 9,141,809 |
| Oct 13, 2025 | 20.69 | 20.85 | 20.57 | 20.80 | 20.80 | 1.32% | 3,535,918 |
| Oct 10, 2025 | 21.00 | 21.02 | 20.51 | 20.53 | 20.53 | -1.72% | 5,142,017 |
| Oct 9, 2025 | 20.95 | 21.06 | 20.83 | 20.89 | 20.89 | -0.29% | 8,394,082 |
| Oct 8, 2025 | 20.67 | 20.96 | 20.67 | 20.95 | 20.95 | 1.70% | 5,241,518 |
| Oct 7, 2025 | 20.48 | 20.75 | 20.44 | 20.60 | 20.60 | 0.73% | 5,986,291 |
| Oct 6, 2025 | 20.73 | 20.75 | 20.40 | 20.45 | 20.45 | -1.49% | 7,332,630 |
| Oct 3, 2025 | 20.70 | 20.84 | 20.65 | 20.76 | 20.76 | 0.29% | 5,106,414 |
| Oct 2, 2025 | 20.77 | 20.77 | 20.26 | 20.70 | 20.70 | 0.34% | 8,833,722 |
| Oct 1, 2025 | 20.22 | 20.64 | 20.22 | 20.63 | 20.63 | 2.08% | 7,260,204 |
| Sep 30, 2025 | 20.23 | 20.24 | 20.00 | 20.21 | 20.21 | -3.39% | 8,858,049 |
| Sep 29, 2025 | 21.10 | 21.12 | 20.81 | 20.92 | 20.22 | -0.57% | 12,339,776 |
| Sep 26, 2025 | 20.91 | 21.12 | 20.85 | 21.04 | 20.34 | 1.06% | 7,176,789 |
| Sep 25, 2025 | 20.75 | 20.87 | 20.61 | 20.82 | 20.12 | 0.10% | 6,344,766 |
| Sep 24, 2025 | 20.90 | 20.92 | 20.74 | 20.80 | 20.10 | -0.76% | 6,816,869 |
| Sep 23, 2025 | 20.90 | 21.14 | 20.87 | 20.96 | 20.26 | 0.43% | 8,693,691 |
| Sep 22, 2025 | 21.38 | 21.38 | 20.84 | 20.87 | 20.17 | -2.25% | 11,005,843 |
| Sep 19, 2025 | 21.73 | 21.75 | 21.28 | 21.35 | 20.64 | -1.61% | 21,162,832 |
| Sep 18, 2025 | 21.90 | 21.91 | 21.56 | 21.70 | 20.97 | -0.91% | 6,781,325 |
| Sep 17, 2025 | 21.90 | 22.14 | 21.79 | 21.90 | 21.17 | 0.27% | 8,563,959 |
| Sep 16, 2025 | 22.08 | 22.19 | 21.78 | 21.84 | 21.11 | -1.04% | 8,031,596 |
| Sep 15, 2025 | 22.11 | 22.19 | 22.03 | 22.07 | 21.33 | 0.32% | 6,337,037 |
| Sep 12, 2025 | 22.16 | 22.16 | 21.96 | 22.00 | 21.26 | -0.68% | 6,183,151 |
| Sep 11, 2025 | 22.19 | 22.29 | 22.08 | 22.15 | 21.41 | 0.23% | 9,347,975 |
| Sep 10, 2025 | 22.33 | 22.45 | 22.08 | 22.10 | 21.36 | -0.76% | 9,817,176 |
| Sep 9, 2025 | 22.15 | 22.36 | 22.13 | 22.27 | 21.52 | 0.50% | 9,122,866 |
| Sep 8, 2025 | 22.09 | 22.26 | 22.00 | 22.16 | 21.42 | 0.32% | 8,713,846 |
| Sep 5, 2025 | 22.00 | 22.18 | 21.92 | 22.09 | 21.35 | 1.33% | 8,145,093 |
| Sep 4, 2025 | 21.52 | 21.86 | 21.47 | 21.80 | 21.07 | 1.44% | 8,628,218 |
| Sep 3, 2025 | 21.04 | 21.49 | 21.01 | 21.49 | 20.77 | 2.09% | 6,851,430 |
| Sep 2, 2025 | 20.88 | 21.05 | 20.81 | 21.05 | 20.35 | -0.66% | 5,550,062 |
| Aug 29, 2025 | 20.98 | 21.19 | 20.94 | 21.19 | 20.48 | 0.95% | 4,999,612 |
| Aug 28, 2025 | 21.02 | 21.07 | 20.86 | 20.99 | 20.29 | 0.10% | 4,398,623 |
| Aug 27, 2025 | 21.06 | 21.17 | 20.96 | 20.97 | 20.27 | -0.52% | 6,821,686 |
| Aug 26, 2025 | 21.05 | 21.10 | 20.91 | 21.08 | 20.37 | 0.14% | 8,190,225 |
| Aug 25, 2025 | 21.10 | 21.16 | 21.04 | 21.05 | 20.35 | -0.38% | 4,919,154 |
| Aug 22, 2025 | 20.58 | 21.20 | 20.57 | 21.13 | 20.42 | 2.87% | 8,363,030 |
| Aug 21, 2025 | 20.84 | 20.87 | 20.52 | 20.54 | 19.85 | -1.77% | 5,543,540 |
| Aug 20, 2025 | 20.75 | 20.95 | 20.73 | 20.91 | 20.21 | 0.82% | 5,814,052 |