Annaly Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	19.50	19.68	19.39	19.54	-	0.36%	2,996,333
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
Jul 3, 2025	19.27	19.58	19.24	19.49	19.49	0.88%	8,570,438
Jul 2, 2025	19.04	19.36	19.01	19.32	19.32	1.47%	8,303,660
Jul 1, 2025	18.78	19.17	18.71	19.04	19.04	1.17%	8,637,944
Jun 30, 2025	18.80	18.88	18.64	18.82	18.82	-3.04%	7,934,291
Jun 27, 2025	19.52	19.58	19.26	19.41	18.71	-0.26%	11,428,572
Jun 26, 2025	19.30	19.47	19.26	19.46	18.76	1.14%	6,870,942
Jun 25, 2025	19.37	19.43	19.24	19.24	18.55	-0.62%	7,828,904
Jun 24, 2025	19.24	19.42	19.20	19.36	18.67	1.15%	9,298,047
Jun 23, 2025	19.14	19.19	18.75	19.14	18.45	0.05%	8,661,907
Jun 20, 2025	19.19	19.29	19.08	19.13	18.44	-0.26%	14,528,791
Jun 18, 2025	19.05	19.32	18.98	19.18	18.49	0.79%	6,188,743
Jun 17, 2025	19.20	19.33	19.02	19.03	18.35	-0.99%	6,104,704
Jun 16, 2025	19.28	19.44	19.20	19.22	18.53	0.21%	7,489,203
Jun 13, 2025	19.30	19.41	19.14	19.18	18.49	-1.54%	5,782,072
Jun 12, 2025	19.33	19.50	19.26	19.48	18.78	0.83%	6,774,419
Jun 11, 2025	19.50	19.51	19.23	19.32	18.63	-0.26%	7,319,443
Jun 10, 2025	19.27	19.41	19.19	19.37	18.68	0.94%	6,248,831
Jun 9, 2025	19.10	19.28	19.06	19.19	18.50	0.68%	6,901,575
Jun 6, 2025	18.96	19.08	18.91	19.06	18.38	0.95%	4,957,973
Jun 5, 2025	19.00	19.08	18.85	18.88	18.20	-0.58%	5,851,619
Jun 4, 2025	18.97	19.00	18.81	18.99	18.31	0.32%	5,237,895
Jun 3, 2025	18.68	19.05	18.58	18.93	18.25	1.28%	9,414,326
Jun 2, 2025	18.90	18.91	18.63	18.69	18.02	-1.37%	7,576,183
May 30, 2025	19.15	19.15	18.84	18.95	18.27	-1.20%	18,872,870
May 29, 2025	19.14	19.26	18.98	19.18	18.49	0.52%	9,457,591
May 28, 2025	19.03	19.26	19.00	19.08	18.40	0.42%	8,103,067
May 27, 2025	18.99	19.05	18.79	19.00	18.32	1.12%	6,999,164
May 23, 2025	18.65	18.90	18.54	18.79	18.12	0.32%	6,576,794
May 22, 2025	18.69	18.92	18.43	18.73	18.06	-0.27%	8,599,668
May 21, 2025	19.61	19.63	18.78	18.78	18.11	-4.62%	9,378,889
May 20, 2025	19.62	19.83	19.62	19.69	18.98	-0.40%	4,903,835
May 19, 2025	19.52	19.78	19.48	19.77	19.06	-0.50%	5,220,122
May 16, 2025	19.72	19.93	19.71	19.87	19.16	0.81%	5,000,550
May 15, 2025	19.55	19.73	19.51	19.71	19.00	0.92%	5,351,921
May 14, 2025	19.57	19.65	19.41	19.53	18.83	-0.15%	7,545,678
May 13, 2025	19.57	19.64	19.47	19.56	18.86	0.36%	6,201,080
May 12, 2025	19.51	19.60	19.38	19.49	18.79	1.35%	7,162,424
May 9, 2025	19.35	19.35	19.17	19.23	18.54	-0.26%	8,817,382
May 8, 2025	19.27	19.39	19.18	19.28	18.59	0.78%	7,649,495
May 7, 2025	19.02	19.27	19.01	19.13	18.44	0.58%	6,540,502
May 6, 2025	19.14	19.19	18.94	19.02	18.34	-1.25%	5,415,155
May 5, 2025	19.24	19.36	19.12	19.26	18.57	-0.31%	5,136,678