Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202520.9821.1420.6220.6620.66-1.90%6,158,647
Oct 28, 202521.2021.2220.9421.0621.06-0.47%7,521,707
Oct 27, 202521.0921.1921.0321.1621.161.00%6,638,548
Oct 24, 202521.0721.2320.9420.9520.950.29%7,081,832
Oct 23, 202521.3021.3220.8520.8920.89-1.92%8,374,369
Oct 22, 202521.1021.3921.0921.3021.301.19%8,256,306
Oct 21, 202521.1321.1420.9021.0521.05-0.28%5,939,845
Oct 20, 202520.9021.1320.6821.1121.111.49%4,912,177
Oct 17, 202520.4820.8120.3920.8020.801.41%5,346,917
Oct 16, 202520.8320.9320.4520.5120.51-1.39%4,705,155
Oct 15, 202520.7920.9220.6620.8020.800.39%6,273,997
Oct 14, 202520.7120.8020.5920.7220.72-0.38%9,141,809
Oct 13, 202520.6920.8520.5720.8020.801.32%3,535,918
Oct 10, 202521.0021.0220.5120.5320.53-1.72%5,142,017
Oct 9, 202520.9521.0620.8320.8920.89-0.29%8,394,082
Oct 8, 202520.6720.9620.6720.9520.951.70%5,241,518
Oct 7, 202520.4820.7520.4420.6020.600.73%5,986,291
Oct 6, 202520.7320.7520.4020.4520.45-1.49%7,332,630
Oct 3, 202520.7020.8420.6520.7620.760.29%5,106,414
Oct 2, 202520.7720.7720.2620.7020.700.34%8,833,722
Oct 1, 202520.2220.6420.2220.6320.632.08%7,260,204
Sep 30, 202520.2320.2420.0020.2120.21-3.39%8,858,049
Sep 29, 202521.1021.1220.8120.9220.22-0.57%12,339,776
Sep 26, 202520.9121.1220.8521.0420.341.06%7,176,789
Sep 25, 202520.7520.8720.6120.8220.120.10%6,344,766
Sep 24, 202520.9020.9220.7420.8020.10-0.76%6,816,869
Sep 23, 202520.9021.1420.8720.9620.260.43%8,693,691
Sep 22, 202521.3821.3820.8420.8720.17-2.25%11,005,843
Sep 19, 202521.7321.7521.2821.3520.64-1.61%21,162,832
Sep 18, 202521.9021.9121.5621.7020.97-0.91%6,781,325
Sep 17, 202521.9022.1421.7921.9021.170.27%8,563,959
Sep 16, 202522.0822.1921.7821.8421.11-1.04%8,031,596
Sep 15, 202522.1122.1922.0322.0721.330.32%6,337,037
Sep 12, 202522.1622.1621.9622.0021.26-0.68%6,183,151
Sep 11, 202522.1922.2922.0822.1521.410.23%9,347,975
Sep 10, 202522.3322.4522.0822.1021.36-0.76%9,817,176
Sep 9, 202522.1522.3622.1322.2721.520.50%9,122,866
Sep 8, 202522.0922.2622.0022.1621.420.32%8,713,846
Sep 5, 202522.0022.1821.9222.0921.351.33%8,145,093
Sep 4, 202521.5221.8621.4721.8021.071.44%8,628,218
Sep 3, 202521.0421.4921.0121.4920.772.09%6,851,430
Sep 2, 202520.8821.0520.8121.0520.35-0.66%5,550,062
Aug 29, 202520.9821.1920.9421.1920.480.95%4,999,612
Aug 28, 202521.0221.0720.8620.9920.290.10%4,398,623
Aug 27, 202521.0621.1720.9620.9720.27-0.52%6,821,686
Aug 26, 202521.0521.1020.9121.0820.370.14%8,190,225
Aug 25, 202521.1021.1621.0421.0520.35-0.38%4,919,154
Aug 22, 202520.5821.2020.5721.1320.422.87%8,363,030
Aug 21, 202520.8420.8720.5220.5419.85-1.77%5,543,540
Aug 20, 202520.7520.9520.7320.9120.210.82%5,814,052