Skip to main content
logo
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
23.04
-0.19 (-0.82%)
At close: Jan 7, 2026, 4:00 PM EST
23.01
-0.03 (-0.13%)
Pre-market: Jan 8, 2026, 7:21 AM EST

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202623.3023.3422.9123.0423.04-0.82%7,027,091
Jan 6, 202623.0023.3422.8323.2323.232.02%14,531,447
Jan 5, 202622.7922.8722.4222.7722.77-0.57%10,182,368
Jan 2, 202622.3723.0222.2422.9022.902.42%10,682,963
Dec 31, 202522.2722.4822.2522.3622.36-2.91%8,118,947
Dec 30, 202523.0823.1222.9523.0322.330.09%8,936,032
Dec 29, 202523.2223.2422.9123.0122.31-0.56%7,658,005
Dec 26, 202523.2523.3823.0423.1422.44-0.39%5,403,709
Dec 24, 202523.0023.2422.9923.2322.521.26%3,683,967
Dec 23, 202523.2523.3122.8422.9422.24-1.38%8,121,716
Dec 22, 202522.7723.2722.7423.2622.552.47%8,890,694
Dec 19, 202522.5622.9522.5622.7022.010.44%24,240,026
Dec 18, 202522.5922.7522.4722.6021.910.80%6,088,032
Dec 17, 202522.1622.5922.1622.4221.741.36%8,296,708
Dec 16, 202522.3722.4522.1022.1221.45-1.07%7,343,999
Dec 15, 202522.2522.3622.1322.3621.680.86%6,689,268
Dec 12, 202522.2722.5122.1522.1721.50-0.27%5,802,718
Dec 11, 202522.4922.5222.2022.2321.55-0.71%6,761,249
Dec 10, 202522.3122.5122.2622.3921.710.45%7,343,267
Dec 9, 202522.6422.7822.2922.2921.61-1.46%6,444,717
Dec 8, 202522.9022.9222.6222.6221.93-1.09%8,231,219
Dec 5, 202522.7822.9422.7822.8722.170.44%5,100,674
Dec 4, 202522.8222.9322.6622.7722.08-0.22%6,321,879
Dec 3, 202522.8722.9422.7122.8222.130.04%6,782,953
Dec 2, 202522.9322.9822.8022.8122.12-0.31%4,532,840
Dec 1, 202522.6822.9422.6322.8822.180.35%7,345,285
Nov 28, 202522.6822.8522.6822.8022.110.57%4,235,774
Nov 26, 202522.4522.8022.4522.6721.981.02%7,243,627
Nov 25, 202522.0022.4621.9822.4421.762.37%10,338,343
Nov 24, 202522.0322.0721.7721.9221.25-0.32%11,595,621
Nov 21, 202521.7222.1121.6721.9921.321.71%7,353,034
Nov 20, 202521.7221.9621.5721.6220.960.09%6,343,583
Nov 19, 202521.5821.6821.4821.6020.940.19%4,245,058
Nov 18, 202521.4321.6221.3921.5620.900.28%5,169,596
Nov 17, 202521.6821.8321.4521.5020.85-0.69%7,035,307
Nov 14, 202521.7421.8021.5821.6520.99-0.60%6,159,143
Nov 13, 202521.7021.8921.7021.7821.12-0.09%5,037,099
Nov 12, 202521.9822.0621.6821.8021.14-0.91%7,499,691
Nov 11, 202521.8022.1421.8022.0021.331.38%7,595,114
Nov 10, 202521.9021.9521.6921.7021.04-0.91%7,692,217
Nov 7, 202521.5621.9221.5621.9021.231.34%6,784,943
Nov 6, 202521.7421.8121.5821.6120.95-0.41%4,979,638
Nov 5, 202521.5021.7621.4821.7021.040.88%6,313,182
Nov 4, 202521.1821.6021.1321.5120.860.99%7,859,657
Nov 3, 202521.1721.3620.9221.3020.650.61%7,748,948
Oct 31, 202520.7121.1820.5821.1720.532.07%10,537,201
Oct 30, 202520.6020.8820.5020.7420.110.39%6,994,511
Oct 29, 202520.9821.1420.6220.6620.03-1.90%6,165,487
Oct 28, 202521.2021.2220.9421.0620.42-0.47%7,521,707
Oct 27, 202521.0921.1921.0321.1620.521.00%6,638,548