Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
18.98
+0.60 (3.26%)
At close: Jan 3, 2025, 4:00 PM
19.02
+0.04 (0.21%)
After-hours: Jan 3, 2025, 7:32 PM EST

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202518.4419.0418.4118.9818.983.26%8,366,440
Jan 2, 202518.3418.4918.2018.3818.380.44%8,932,767
Dec 31, 202418.1518.3318.0318.3018.30-2.19%9,481,616
Dec 30, 202418.9218.9218.6218.7118.07-1.21%8,627,419
Dec 27, 202418.9719.1418.8818.9418.29-0.21%6,115,645
Dec 26, 202419.0519.1218.9518.9818.33-0.84%6,960,578
Dec 24, 202418.9819.1418.9319.1418.481.06%3,395,732
Dec 23, 202419.0219.1218.7818.9418.29-0.42%8,299,680
Dec 20, 202418.8119.3218.8119.0218.371.33%29,168,740
Dec 19, 202418.9719.2518.7718.7718.13-0.37%8,328,652
Dec 18, 202419.5119.6718.8418.8418.19-3.29%8,979,041
Dec 17, 202419.7019.8519.4719.4818.81-1.42%7,548,224
Dec 16, 202419.7720.0019.7319.7619.08-0.10%7,164,697
Dec 13, 202419.7019.8619.6619.7819.100.10%5,760,361
Dec 12, 202419.7119.9119.6519.7619.08-4,851,678
Dec 11, 202419.8619.9419.6819.7619.08-0.25%4,797,347
Dec 10, 202419.8620.1019.7619.8119.13-0.40%5,700,843
Dec 9, 202419.7620.1019.7619.8919.210.25%5,458,216
Dec 6, 202419.7019.8819.7019.8419.161.22%5,258,351
Dec 5, 202419.6019.7519.5819.6018.93-0.15%3,548,251
Dec 4, 202419.7519.7719.6119.6318.96-0.56%3,334,054
Dec 3, 202419.9820.0219.7119.7419.06-0.90%3,297,239
Dec 2, 202419.8819.9819.7119.9219.24-0.05%6,553,097
Nov 29, 202419.8520.0119.8519.9319.250.55%3,873,184
Nov 27, 202419.7719.9919.7719.8219.140.56%4,821,943
Nov 26, 202419.8719.9019.5919.7119.03-0.90%6,818,572
Nov 25, 202419.9420.0519.8619.8919.210.40%12,983,558
Nov 22, 202419.7819.9519.7519.8119.130.15%5,763,472
Nov 21, 202419.5019.8119.4819.7819.101.59%4,359,185
Nov 20, 202419.7019.7219.3619.4718.80-1.42%5,486,135
Nov 19, 202419.6319.8919.6219.7519.070.15%5,047,350
Nov 18, 202419.6219.8019.5119.7219.040.15%5,327,483
Nov 15, 202419.5019.7219.4519.6919.020.51%4,679,417
Nov 14, 202419.6619.7519.5419.5918.92-0.15%3,397,287
Nov 13, 202419.6019.7319.5319.6218.950.72%4,191,907
Nov 12, 202419.7019.7419.4219.4818.81-1.77%4,268,049
Nov 11, 202419.8819.9619.7619.8319.15-5,708,926
Nov 8, 202419.5420.0319.5119.8319.151.85%8,655,087
Nov 7, 202419.1419.4819.1119.4718.802.20%7,158,321
Nov 6, 202419.1619.3418.6219.0518.40-1.14%10,051,111
Nov 5, 202419.0419.2919.0119.2718.611.21%2,940,060
Nov 4, 202419.0419.1318.9619.0418.390.42%4,871,087
Nov 1, 202419.2019.2818.9218.9618.31-0.26%6,430,411
Oct 31, 202419.3419.4319.0119.0118.36-1.66%10,047,315
Oct 30, 202419.2319.3819.1919.3318.670.78%8,423,838
Oct 29, 202419.1219.2418.7219.1818.52-8,075,747
Oct 28, 202419.5419.5519.1119.1818.52-1.59%7,585,015
Oct 25, 202419.7719.8919.4619.4918.82-1.07%5,521,665
Oct 24, 202419.4919.7319.3519.7019.020.77%6,302,354
Oct 23, 202419.5719.7319.4619.5518.88-0.46%5,863,668
Oct 22, 202419.8219.8619.5419.6418.97-1.11%4,542,219
Oct 21, 202420.2320.2919.8519.8619.18-2.07%4,562,664
Oct 18, 202420.2020.3720.1820.2819.580.65%4,021,020
Oct 17, 202420.1720.2120.1020.1519.46-0.05%3,336,947
Oct 16, 202420.0820.2020.0320.1619.471.00%3,657,985
Oct 15, 202419.7820.0719.7819.9619.280.96%4,392,075
Oct 14, 202419.6019.8019.5419.7719.090.71%3,886,382
Oct 11, 202419.8519.8719.6019.6318.96-0.96%4,391,455
Oct 10, 202419.6019.8219.5119.8219.140.76%3,972,043
Oct 9, 202419.6619.8019.6019.6719.00-4,330,205
Oct 8, 202419.4619.6819.3819.6719.001.60%4,596,468
Oct 7, 202419.5919.6319.2719.3618.70-1.38%4,707,585
Oct 4, 202419.6719.7419.4519.6318.96-0.20%5,818,794
Oct 3, 202419.5519.7019.2919.6719.000.41%7,448,716
Oct 2, 202419.5819.7019.5419.5918.92-0.31%4,480,990
Oct 1, 202420.0520.0519.5619.6518.98-2.09%9,276,005
Sep 30, 202419.9720.1019.8620.0719.38-2.86%9,347,158
Sep 27, 202420.6220.7020.4320.6619.331.27%6,576,277
Sep 26, 202420.5020.5120.2620.4019.080.49%6,879,888
Sep 25, 202420.4520.5120.3020.3018.99-1.31%8,283,251
Sep 24, 202420.3720.6520.3720.5719.241.28%7,178,241
Sep 23, 202420.8020.8520.2520.3119.00-2.73%10,237,302
Sep 20, 202420.9021.0320.8220.8819.530.38%8,585,901
Sep 19, 202421.0921.1120.7820.8019.46-0.10%7,405,974
Sep 18, 202420.7420.9920.5820.8219.480.53%7,402,747
Sep 17, 202420.8820.9220.6720.7119.37-0.62%6,304,071
Sep 16, 202420.5020.8720.4220.8419.491.91%7,206,275
Sep 13, 202420.4520.5020.3520.4519.130.64%6,877,712
Sep 12, 202420.2320.3820.1720.3219.010.49%4,593,792
Sep 11, 202420.2320.2720.0320.2218.91-0.39%3,647,349
Sep 10, 202420.2720.3820.2320.3018.990.40%6,391,120
Sep 9, 202420.2120.3220.1620.2218.910.25%6,178,964
Sep 6, 202420.2120.2720.0120.1718.870.15%6,412,255
Sep 5, 202420.0920.2120.0420.1418.840.70%6,714,363
Sep 4, 202420.1020.1519.9420.0018.71-0.50%3,305,915
Sep 3, 202420.1020.2020.0520.1018.80-0.30%3,917,466
Aug 30, 202420.1420.2520.0320.1618.860.55%5,649,797
Aug 29, 202420.0320.1119.9420.0518.760.30%3,564,441
Aug 28, 202419.9720.0719.8419.9918.700.20%4,100,566
Aug 27, 202420.0420.1519.9419.9518.66-0.89%3,245,664
Aug 26, 202420.1120.3120.1020.1318.830.60%4,187,402
Aug 23, 202420.0020.1719.9220.0118.720.65%3,746,518
Aug 22, 202420.1020.1519.8619.8818.60-0.90%2,381,579
Aug 21, 202420.2020.2220.0120.0618.76-0.45%3,788,727
Aug 20, 202420.2320.3120.0820.1518.85-0.79%3,451,484
Aug 19, 202420.1620.3120.1620.3119.000.99%5,011,371
Aug 16, 202419.9020.1419.9020.1118.810.75%4,671,910
Aug 15, 202420.0620.0619.8419.9618.670.40%3,886,801
Aug 14, 202419.8719.9019.7319.8818.600.25%2,749,405
Aug 13, 202419.8719.9319.8019.8318.550.46%3,470,729