Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
20.40
+0.10 (0.49%)
At close: Sep 26, 2024, 4:00 PM
20.39
-0.01 (-0.05%)
After-hours: Sep 26, 2024, 5:38 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202420.5020.5120.2620.4020.400.49%6,635,593
Sep 25, 202420.4520.5120.3020.3020.30-1.31%8,283,251
Sep 24, 202420.3720.6520.3720.5720.571.28%7,178,241
Sep 23, 202420.8020.8520.2520.3120.31-2.73%10,237,302
Sep 20, 202420.9021.0320.8220.8820.880.38%8,585,901
Sep 19, 202421.0921.1120.7820.8020.80-0.10%7,405,974
Sep 18, 202420.7420.9920.5820.8220.820.53%7,402,747
Sep 17, 202420.8820.9220.6720.7120.71-0.62%6,304,071
Sep 16, 202420.5020.8720.4220.8420.841.91%7,206,275
Sep 13, 202420.4520.5020.3520.4520.450.64%6,877,712
Sep 12, 202420.2320.3820.1720.3220.320.49%4,593,792
Sep 11, 202420.2320.2720.0320.2220.22-0.39%3,647,349
Sep 10, 202420.2720.3820.2320.3020.300.40%6,391,120
Sep 9, 202420.2120.3220.1620.2220.220.25%6,178,964
Sep 6, 202420.2120.2720.0120.1720.170.15%6,412,255
Sep 5, 202420.0920.2120.0420.1420.140.70%6,714,363
Sep 4, 202420.1020.1519.9420.0020.00-0.50%3,305,915
Sep 3, 202420.1020.2020.0520.1020.10-0.30%3,917,466
Aug 30, 202420.1420.2520.0320.1620.160.55%5,649,797
Aug 29, 202420.0320.1119.9420.0520.050.30%3,564,441
Aug 28, 202419.9720.0719.8419.9919.990.20%4,100,566
Aug 27, 202420.0420.1519.9419.9519.95-0.89%3,245,664
Aug 26, 202420.1120.3120.1020.1320.130.60%4,187,402
Aug 23, 202420.0020.1719.9220.0120.010.65%3,746,518
Aug 22, 202420.1020.1519.8619.8819.88-0.90%2,381,579
Aug 21, 202420.2020.2220.0120.0620.06-0.45%3,788,727
Aug 20, 202420.2320.3120.0820.1520.15-0.79%3,451,484
Aug 19, 202420.1620.3120.1620.3120.310.99%5,011,371
Aug 16, 202419.9020.1419.9020.1120.110.75%4,671,910
Aug 15, 202420.0620.0619.8419.9619.960.40%3,886,801
Aug 14, 202419.8719.9019.7319.8819.880.25%2,749,405
Aug 13, 202419.8719.9319.8019.8319.830.46%3,470,729
Aug 12, 202419.9820.0219.7119.7419.74-1.40%2,525,156
Aug 9, 202420.0420.0619.8920.0220.02-2,953,746
Aug 8, 202419.8920.0719.7820.0220.021.42%3,797,106
Aug 7, 202419.9820.1319.7219.7419.74-0.10%5,258,623
Aug 6, 202419.3519.8919.2619.7619.762.76%5,125,946
Aug 5, 202418.9819.5318.7919.2319.23-2.68%6,299,077
Aug 2, 202419.6719.8419.4819.7619.76-0.60%4,416,062
Aug 1, 202419.9920.0719.6919.8819.88-0.15%3,589,084
Jul 31, 202420.4720.4719.8719.9119.91-0.99%6,162,146
Jul 30, 202420.0620.1620.0120.1120.110.70%5,412,927
Jul 29, 202419.9520.1519.9219.9719.970.55%3,223,631
Jul 26, 202419.9319.9319.6319.8619.861.12%2,894,811
Jul 25, 202419.8020.0019.5719.6419.64-1.31%4,777,549
Jul 24, 202420.1420.3419.8619.9019.90-2.07%4,465,091
Jul 23, 202420.0920.3720.0720.3220.320.49%3,309,763
Jul 22, 202420.0820.2820.0320.2220.220.75%4,350,041
Jul 19, 202420.1220.2319.9220.0720.07-0.35%3,678,067
Jul 18, 202420.3620.6420.0920.1420.14-1.37%3,428,365
Jul 17, 202420.6120.8220.4220.4220.42-1.50%3,922,622
Jul 16, 202420.4520.7720.4220.7320.731.72%3,813,443
Jul 15, 202420.3820.5920.2820.3820.38-0.20%5,062,208
Jul 12, 202420.0020.5119.9920.4220.422.46%7,193,527
Jul 11, 202419.6319.9419.6019.9319.932.84%4,711,057
Jul 10, 202419.1119.4019.0519.3819.381.89%3,389,185
Jul 9, 202418.9919.0618.8219.0219.020.16%2,953,312
Jul 8, 202419.0519.1118.9818.9918.99-0.11%2,527,351
Jul 5, 202418.9519.0218.8719.0119.010.32%3,091,435
Jul 3, 202418.9819.0918.8718.9518.95-2,507,043
Jul 2, 202418.6619.0118.6518.9518.951.55%3,558,115
Jul 1, 202419.0519.0518.5618.6618.66-2.10%6,265,482
Jun 28, 202419.1919.2118.9419.0619.06-3.15%8,911,135
Jun 27, 202419.9620.0019.6119.6819.03-1.20%5,679,229
Jun 26, 202420.0120.0519.8619.9219.26-0.65%3,813,046
Jun 25, 202420.1720.1720.0220.0519.39-0.59%4,060,011
Jun 24, 202420.0220.2119.9920.1719.510.90%3,125,278
Jun 21, 202419.9920.0419.9119.9919.330.25%7,980,118
Jun 20, 202419.9020.0719.8919.9419.280.10%2,884,772
Jun 18, 202420.0920.1719.9019.9219.26-0.94%3,200,283
Jun 17, 202420.1020.2019.9720.1119.45-0.54%3,268,210
Jun 14, 202420.0120.2319.9520.2219.550.35%2,091,672
Jun 13, 202419.8520.1719.8120.1519.491.36%2,729,009
Jun 12, 202419.9520.0919.8119.8819.222.21%3,716,821
Jun 11, 202419.6019.6519.3519.4518.81-1.02%3,360,408
Jun 10, 202419.5919.7619.5119.6519.00-0.46%2,184,603
Jun 7, 202419.6519.8419.6319.7419.09-0.85%2,535,883
Jun 6, 202419.9720.0519.8619.9119.25-0.40%2,480,457
Jun 5, 202419.8220.0519.6919.9919.331.06%2,518,039
Jun 4, 202419.8019.9219.7219.7819.13-0.70%2,804,506
Jun 3, 202419.8219.9219.6919.9219.261.12%2,501,818
May 31, 202419.4719.7119.4319.7019.051.34%4,549,503
May 30, 202419.3219.4419.3119.4418.801.14%2,712,299
May 29, 202419.1119.2319.0219.2218.59-0.62%2,985,798
May 28, 202419.5119.6119.3219.3418.70-0.72%2,421,663
May 24, 202419.4019.4919.3219.4818.840.83%2,151,168
May 23, 202419.8919.9019.2819.3218.68-2.87%3,056,206
May 22, 202420.1020.1419.8419.8919.23-1.39%2,508,874
May 21, 202420.0920.2020.0620.1719.510.25%2,402,849
May 20, 202420.3620.3920.1020.1219.46-1.13%3,034,993
May 17, 202420.3720.3920.2720.3519.680.15%1,878,200
May 16, 202420.3320.4220.2620.3219.65-0.34%2,444,769
May 15, 202420.4120.5320.2820.3919.721.14%2,927,151
May 14, 202420.0420.1820.0320.1619.501.10%3,291,397
May 13, 202420.0020.1319.8819.9419.28-0.15%2,398,927
May 10, 202419.9019.9819.8619.9719.310.66%2,251,354
May 9, 202419.6719.8619.6719.8419.190.81%2,192,508
May 8, 202419.5019.7719.4919.6819.030.20%2,271,408
May 7, 202419.7019.8319.5719.6418.990.10%4,168,595
May 6, 202419.5119.6419.4819.6218.971.40%2,868,824