Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
21.68
-0.31 (-1.41%)
At close: May 15, 2026, 4:00 PM EDT
21.79
+0.11 (0.50%)
After-hours: May 15, 2026, 7:59 PM EDT
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.80 | 21.85 | 21.59 | 21.68 | 21.68 | -1.41% | 6,478,780 |
| May 14, 2026 | 22.25 | 22.39 | 21.99 | 21.99 | 21.99 | -0.77% | 5,137,693 |
| May 13, 2026 | 22.25 | 22.43 | 22.16 | 22.16 | 22.16 | -0.63% | 5,899,058 |
| May 12, 2026 | 22.40 | 22.60 | 22.22 | 22.30 | 22.30 | -0.62% | 5,608,306 |
| May 11, 2026 | 22.61 | 22.64 | 22.39 | 22.44 | 22.44 | -0.75% | 4,928,200 |
| May 8, 2026 | 22.45 | 22.66 | 22.43 | 22.61 | 22.61 | 1.03% | 4,404,756 |
| May 7, 2026 | 22.52 | 22.60 | 22.20 | 22.38 | 22.38 | -0.71% | 5,018,575 |
| May 6, 2026 | 22.58 | 22.66 | 22.45 | 22.54 | 22.54 | 0.71% | 4,284,506 |
| May 5, 2026 | 22.39 | 22.57 | 22.30 | 22.38 | 22.38 | 0.13% | 4,472,863 |
| May 4, 2026 | 22.70 | 22.70 | 22.33 | 22.35 | 22.35 | -2.06% | 5,530,445 |
| May 1, 2026 | 22.93 | 22.97 | 22.73 | 22.82 | 22.82 | -0.35% | 3,981,606 |
| Apr 30, 2026 | 22.71 | 22.99 | 22.66 | 22.90 | 22.90 | 1.60% | 7,189,719 |
| Apr 29, 2026 | 22.75 | 22.83 | 22.42 | 22.54 | 22.54 | -1.27% | 5,495,908 |
| Apr 28, 2026 | 22.87 | 22.93 | 22.71 | 22.83 | 22.83 | -0.04% | 4,032,950 |
| Apr 27, 2026 | 22.75 | 23.01 | 22.74 | 22.84 | 22.84 | 0.40% | 5,336,802 |
| Apr 24, 2026 | 22.49 | 22.86 | 22.36 | 22.75 | 22.75 | 1.43% | 5,344,234 |
| Apr 23, 2026 | 22.58 | 22.65 | 22.38 | 22.43 | 22.43 | -0.88% | 4,349,860 |
| Apr 22, 2026 | 22.95 | 23.00 | 22.42 | 22.63 | 22.63 | 0.13% | 7,988,183 |
| Apr 21, 2026 | 22.68 | 22.98 | 22.49 | 22.60 | 22.60 | -0.22% | 7,021,273 |
| Apr 20, 2026 | 22.65 | 22.67 | 22.36 | 22.65 | 22.65 | -0.66% | 4,896,683 |
| Apr 17, 2026 | 22.29 | 22.81 | 22.29 | 22.80 | 22.80 | 2.98% | 5,518,437 |
| Apr 16, 2026 | 22.63 | 22.64 | 22.09 | 22.14 | 22.14 | -2.21% | 5,716,483 |
| Apr 15, 2026 | 22.42 | 22.70 | 22.26 | 22.64 | 22.64 | 1.07% | 5,014,971 |
| Apr 14, 2026 | 22.28 | 22.42 | 22.21 | 22.40 | 22.40 | 0.81% | 3,949,389 |
| Apr 13, 2026 | 22.03 | 22.22 | 21.82 | 22.22 | 22.22 | 0.36% | 5,188,471 |
| Apr 10, 2026 | 22.10 | 22.19 | 21.95 | 22.14 | 22.14 | 0.18% | 4,361,391 |
| Apr 9, 2026 | 21.76 | 22.16 | 21.74 | 22.10 | 22.10 | 1.38% | 5,123,693 |
| Apr 8, 2026 | 21.80 | 21.89 | 21.65 | 21.80 | 21.80 | 2.68% | 7,928,204 |
| Apr 7, 2026 | 21.34 | 21.50 | 21.19 | 21.23 | 21.23 | -0.89% | 5,050,147 |
| Apr 6, 2026 | 21.33 | 21.61 | 21.25 | 21.42 | 21.42 | 0.23% | 5,127,908 |
| Apr 2, 2026 | 20.83 | 21.40 | 20.70 | 21.37 | 21.37 | 1.14% | 7,006,396 |
| Apr 1, 2026 | 21.08 | 21.29 | 21.06 | 21.13 | 21.13 | -0.09% | 6,907,523 |
| Mar 31, 2026 | 20.78 | 21.19 | 20.69 | 21.15 | 21.15 | -0.52% | 10,966,867 |
| Mar 30, 2026 | 21.07 | 21.48 | 20.88 | 21.26 | 20.58 | 2.36% | 9,034,505 |
| Mar 27, 2026 | 20.89 | 21.06 | 20.68 | 20.77 | 20.11 | -1.38% | 8,122,442 |
| Mar 26, 2026 | 21.26 | 21.35 | 20.98 | 21.06 | 20.39 | -1.63% | 8,983,696 |
| Mar 25, 2026 | 21.31 | 21.54 | 21.23 | 21.41 | 20.72 | 1.57% | 7,568,305 |
| Mar 24, 2026 | 21.12 | 21.44 | 20.98 | 21.08 | 20.41 | -0.71% | 9,644,787 |
| Mar 23, 2026 | 21.08 | 21.58 | 21.02 | 21.23 | 20.55 | 2.12% | 12,396,048 |
| Mar 20, 2026 | 21.90 | 21.97 | 20.62 | 20.79 | 20.12 | -5.20% | 33,019,090 |
| Mar 19, 2026 | 21.87 | 22.19 | 21.85 | 21.93 | 21.23 | 0.05% | 8,309,280 |
| Mar 18, 2026 | 22.14 | 22.29 | 21.90 | 21.92 | 21.22 | -1.35% | 7,848,084 |
| Mar 17, 2026 | 22.21 | 22.41 | 22.16 | 22.22 | 21.51 | 0.82% | 8,162,119 |
| Mar 16, 2026 | 22.12 | 22.42 | 22.04 | 22.04 | 21.33 | 0.82% | 6,003,115 |
| Mar 13, 2026 | 22.40 | 22.48 | 21.81 | 21.86 | 21.16 | -0.68% | 5,798,689 |
| Mar 12, 2026 | 22.31 | 22.42 | 22.00 | 22.01 | 21.31 | -2.00% | 6,539,825 |
| Mar 11, 2026 | 22.47 | 22.60 | 22.22 | 22.46 | 21.74 | -0.18% | 4,699,841 |
| Mar 10, 2026 | 22.26 | 22.72 | 22.17 | 22.50 | 21.78 | 1.40% | 8,748,937 |
| Mar 9, 2026 | 22.15 | 22.22 | 21.53 | 22.19 | 21.48 | -0.98% | 10,831,004 |
| Mar 6, 2026 | 22.85 | 22.86 | 22.36 | 22.41 | 21.69 | -2.44% | 6,887,492 |