Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
21.05
-0.26 (-1.22%)
At close: Sep 18, 2026, 4:00 PM EDT
21.16
+0.11 (0.52%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Annaly Capital Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.26 | 21.39 | 21.04 | 21.05 | 21.05 | -1.22% | 16,518,703 |
| Sep 17, 2026 | 21.58 | 21.64 | 21.27 | 21.31 | 21.31 | 0.38% | 9,661,945 |
| Sep 16, 2026 | 21.51 | 21.73 | 21.08 | 21.23 | 21.23 | -0.84% | 12,408,414 |
| Sep 15, 2026 | 21.81 | 21.92 | 21.34 | 21.41 | 21.41 | -1.97% | 10,686,981 |
| Sep 14, 2026 | 21.88 | 22.07 | 21.66 | 21.84 | 21.84 | -0.27% | 9,764,675 |
| Sep 11, 2026 | 22.22 | 22.26 | 21.86 | 21.90 | 21.90 | -0.45% | 8,345,116 |
| Sep 10, 2026 | 22.50 | 22.50 | 21.95 | 22.00 | 22.00 | -2.70% | 12,744,660 |
| Sep 9, 2026 | 22.77 | 22.95 | 22.57 | 22.61 | 22.61 | -0.48% | 6,774,503 |
| Sep 8, 2026 | 22.75 | 22.94 | 22.71 | 22.72 | 22.72 | -0.39% | 6,623,250 |
| Sep 4, 2026 | 22.65 | 22.95 | 22.61 | 22.81 | 22.81 | -0.09% | 5,933,346 |
| Sep 3, 2026 | 22.85 | 22.95 | 22.71 | 22.83 | 22.83 | 0.53% | 6,696,363 |
| Sep 2, 2026 | 22.68 | 22.75 | 22.57 | 22.71 | 22.71 | 0.40% | 8,004,274 |
| Sep 1, 2026 | 22.77 | 22.98 | 22.57 | 22.62 | 22.62 | -1.31% | 5,474,152 |
| Aug 31, 2026 | 23.01 | 23.17 | 22.83 | 22.92 | 22.92 | -0.52% | 8,303,068 |
| Aug 28, 2026 | 23.13 | 23.23 | 23.00 | 23.04 | 23.04 | -0.09% | 4,961,911 |
| Aug 27, 2026 | 22.82 | 23.10 | 22.79 | 23.06 | 23.06 | 0.87% | 4,736,022 |
| Aug 26, 2026 | 23.10 | 23.12 | 22.85 | 22.86 | 22.86 | -1.04% | 4,150,681 |
| Aug 25, 2026 | 23.28 | 23.38 | 22.98 | 23.10 | 23.10 | -0.65% | 5,213,058 |
| Aug 24, 2026 | 23.20 | 23.33 | 23.13 | 23.25 | 23.25 | 0.39% | 5,511,652 |
| Aug 21, 2026 | 23.41 | 23.44 | 23.12 | 23.16 | 23.16 | -0.56% | 6,262,797 |
| Aug 20, 2026 | 23.65 | 23.79 | 23.28 | 23.29 | 23.29 | -1.90% | 4,437,565 |
| Aug 19, 2026 | 23.55 | 23.91 | 23.51 | 23.74 | 23.74 | 1.45% | 6,539,502 |
| Aug 18, 2026 | 23.43 | 23.45 | 23.28 | 23.40 | 23.40 | 0.13% | 4,772,981 |
| Aug 17, 2026 | 23.25 | 23.46 | 23.20 | 23.37 | 23.37 | 0.17% | 4,056,985 |
| Aug 14, 2026 | 23.50 | 23.52 | 23.28 | 23.33 | 23.33 | -0.26% | 5,050,429 |
| Aug 13, 2026 | 23.20 | 23.40 | 23.18 | 23.39 | 23.39 | 1.21% | 5,057,247 |
| Aug 12, 2026 | 23.25 | 23.37 | 23.07 | 23.11 | 23.11 | -0.13% | 7,789,564 |
| Aug 11, 2026 | 22.91 | 23.20 | 22.81 | 23.14 | 23.14 | 1.00% | 5,138,349 |
| Aug 10, 2026 | 22.88 | 22.93 | 22.63 | 22.91 | 22.91 | -0.56% | 6,743,136 |
| Aug 7, 2026 | 22.70 | 23.20 | 22.70 | 23.04 | 23.04 | 1.68% | 8,357,361 |
| Aug 6, 2026 | 22.71 | 22.77 | 22.45 | 22.66 | 22.66 | -0.04% | 7,449,026 |
| Aug 5, 2026 | 22.80 | 22.80 | 22.52 | 22.67 | 22.67 | -0.35% | 6,488,794 |
| Aug 4, 2026 | 22.84 | 22.91 | 22.53 | 22.75 | 22.75 | -0.13% | 9,637,971 |
| Aug 3, 2026 | 22.96 | 23.06 | 22.74 | 22.78 | 22.78 | 0.26% | 7,658,241 |
| Jul 31, 2026 | 23.20 | 23.20 | 22.57 | 22.72 | 22.72 | -1.56% | 10,229,918 |
| Jul 30, 2026 | 23.18 | 23.27 | 22.85 | 23.08 | 23.08 | 0.13% | 7,174,647 |
| Jul 29, 2026 | 23.19 | 23.29 | 22.98 | 23.05 | 23.05 | -0.65% | 7,568,828 |
| Jul 28, 2026 | 22.67 | 23.23 | 22.61 | 23.20 | 23.20 | 2.79% | 10,172,080 |
| Jul 27, 2026 | 22.65 | 22.78 | 22.51 | 22.57 | 22.57 | 0.53% | 12,482,576 |
| Jul 24, 2026 | 22.40 | 22.62 | 22.32 | 22.45 | 22.45 | 0.63% | 6,504,671 |
| Jul 23, 2026 | 22.20 | 22.44 | 22.15 | 22.31 | 22.31 | -0.49% | 7,274,593 |
| Jul 22, 2026 | 22.68 | 22.75 | 22.03 | 22.42 | 22.42 | -1.02% | 9,022,938 |
| Jul 21, 2026 | 22.81 | 22.93 | 22.54 | 22.65 | 22.65 | -0.22% | 5,874,489 |
| Jul 20, 2026 | 23.15 | 23.16 | 22.58 | 22.70 | 22.70 | -1.35% | 6,466,834 |
| Jul 17, 2026 | 23.45 | 23.48 | 22.91 | 23.01 | 23.01 | -1.75% | 6,289,830 |
| Jul 16, 2026 | 23.22 | 23.47 | 23.21 | 23.42 | 23.42 | 1.12% | 4,838,382 |
| Jul 15, 2026 | 23.10 | 23.46 | 23.10 | 23.16 | 23.16 | 0.65% | 6,093,787 |
| Jul 14, 2026 | 22.77 | 23.09 | 22.56 | 23.01 | 23.01 | 2.13% | 5,611,825 |
| Jul 13, 2026 | 22.86 | 22.95 | 22.44 | 22.53 | 22.53 | -1.44% | 6,675,193 |
| Jul 10, 2026 | 22.91 | 22.93 | 22.75 | 22.86 | 22.86 | 0.57% | 3,833,868 |