Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
20.52
-0.24 (-1.16%)
Oct 6, 2025, 3:04 PM EDT - Market open
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.73 | 20.75 | 20.51 | 20.49 | - | -1.30% | 4,433,019 |
| 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 |
| Aug 19, 2025 | 20.67 | 20.85 | 20.63 | 20.74 | 20.05 | 0.44% | 6,199,812 |
| Aug 18, 2025 | 20.79 | 20.85 | 20.63 | 20.65 | 19.96 | -0.86% | 6,693,439 |
| Aug 15, 2025 | 20.84 | 20.87 | 20.76 | 20.83 | 20.13 | - | 5,947,353 |
| Aug 14, 2025 | 20.73 | 20.89 | 20.65 | 20.83 | 20.13 | -0.14% | 5,070,199 |
| Aug 13, 2025 | 20.64 | 20.87 | 20.62 | 20.86 | 20.16 | 1.26% | 6,605,731 |
| Aug 12, 2025 | 20.50 | 20.65 | 20.45 | 20.60 | 19.91 | 0.93% | 7,617,017 |
| Aug 11, 2025 | 20.62 | 20.68 | 20.40 | 20.41 | 19.73 | -0.92% | 4,771,345 |
| Aug 8, 2025 | 20.64 | 20.70 | 20.54 | 20.60 | 19.91 | 0.10% | 4,314,927 |
| Aug 7, 2025 | 20.67 | 20.79 | 20.56 | 20.58 | 19.89 | - | 4,991,462 |
| Aug 6, 2025 | 20.79 | 20.79 | 20.48 | 20.58 | 19.89 | -1.01% | 5,239,382 |
| Aug 5, 2025 | 20.91 | 20.99 | 20.70 | 20.79 | 20.09 | -0.57% | 6,312,896 |
| Aug 4, 2025 | 20.60 | 20.94 | 20.55 | 20.91 | 20.21 | 1.95% | 7,033,962 |
| Aug 1, 2025 | 20.35 | 20.56 | 20.21 | 20.51 | 19.82 | 0.89% | 6,641,648 |
| Jul 31, 2025 | 20.63 | 20.66 | 20.27 | 20.33 | 19.65 | -1.17% | 6,760,412 |
| Jul 30, 2025 | 20.83 | 21.00 | 20.54 | 20.57 | 19.88 | -1.20% | 6,119,147 |
| Jul 29, 2025 | 20.74 | 20.90 | 20.59 | 20.82 | 20.12 | 0.68% | 5,865,776 |
| Jul 28, 2025 | 20.85 | 20.92 | 20.54 | 20.68 | 19.99 | -0.86% | 6,462,268 |