Annaly Capital Management, Inc. (NLY)

NYSE: NLY · Real-Time Price · USD

18.47

+0.18 (0.98%)

At close: Oct 29, 2026, 4:00 PM EDT

18.60

+0.13 (0.70%)

Pre-market: Oct 30, 2026, 7:53 AM EDT

Annaly Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.43	18.54	18.29	18.47	18.47	0.98%	8,764,561
Oct 28, 2026	18.34	18.38	18.10	18.29	18.29	-0.27%	8,293,130
Oct 27, 2026	18.27	18.40	18.12	18.34	18.34	0.44%	9,390,790
Oct 26, 2026	18.35	18.57	18.18	18.26	18.26	-0.49%	7,104,186
Oct 23, 2026	18.25	18.45	18.08	18.35	18.35	0.05%	9,078,121
Oct 22, 2026	18.01	18.57	18.00	18.34	18.34	1.83%	13,791,096
Oct 21, 2026	18.50	18.52	17.98	18.01	18.01	-1.53%	16,061,879
Oct 20, 2026	17.79	18.35	17.75	18.29	18.29	3.22%	10,767,128
Oct 19, 2026	18.11	18.11	17.70	17.72	17.72	-2.80%	10,299,471
Oct 16, 2026	18.48	18.59	18.20	18.23	18.23	-1.09%	9,725,440
Oct 15, 2026	18.44	18.71	18.34	18.43	18.43	1.49%	10,168,679
Oct 14, 2026	17.96	18.18	17.85	18.16	18.16	-	10,310,468
Oct 13, 2026	18.47	18.50	17.89	18.16	18.16	-0.71%	11,332,527
Oct 12, 2026	18.30	18.45	18.13	18.29	18.29	-0.05%	9,563,356
Oct 9, 2026	18.27	18.34	17.97	18.30	18.30	0.16%	10,379,517
Oct 8, 2026	17.81	18.36	17.76	18.27	18.27	1.90%	21,262,533
Oct 7, 2026	18.22	18.23	17.84	17.93	17.93	-2.66%	18,595,552
Oct 6, 2026	18.32	18.43	18.16	18.42	18.42	0.82%	15,357,801
Oct 5, 2026	18.46	18.63	18.25	18.27	18.27	-1.24%	15,398,208
Oct 2, 2026	19.00	19.07	18.41	18.50	18.50	-1.07%	17,091,818
Oct 1, 2026	18.75	18.94	18.37	18.70	18.70	-1.01%	22,493,888
Sep 30, 2026	19.68	19.73	18.87	18.89	18.89	-3.47%	23,357,662
Sep 29, 2026	20.36	20.42	20.16	20.32	19.57	-0.15%	17,437,434
Sep 28, 2026	20.52	20.65	20.26	20.35	19.60	-1.26%	12,365,325
Sep 25, 2026	20.66	20.71	20.30	20.61	19.85	0.05%	14,954,276
Sep 24, 2026	21.03	21.07	20.55	20.60	19.84	-2.09%	11,460,320
Sep 23, 2026	21.40	21.45	21.01	21.04	20.26	-1.87%	9,846,498
Sep 22, 2026	21.50	21.55	21.33	21.44	20.65	0.61%	9,846,578
Sep 21, 2026	21.20	21.43	21.12	21.31	20.52	1.24%	9,241,731
Sep 18, 2026	21.26	21.39	21.04	21.05	20.27	-1.22%	17,892,287
Sep 17, 2026	21.58	21.64	21.27	21.31	20.52	0.38%	9,820,905
Sep 16, 2026	21.51	21.73	21.08	21.23	20.45	-0.84%	12,457,213
Sep 15, 2026	21.81	21.92	21.34	21.41	20.62	-1.97%	10,717,829
Sep 14, 2026	21.88	22.07	21.66	21.84	21.03	-0.27%	9,834,068
Sep 11, 2026	22.22	22.26	21.86	21.90	21.09	-0.45%	8,359,612
Sep 10, 2026	22.50	22.50	21.95	22.00	21.19	-2.70%	12,785,806
Sep 9, 2026	22.77	22.95	22.57	22.61	21.78	-0.48%	6,799,072
Sep 8, 2026	22.75	22.94	22.71	22.72	21.88	-0.39%	6,706,484
Sep 4, 2026	22.65	22.95	22.61	22.81	21.97	-0.09%	5,940,332
Sep 3, 2026	22.85	22.95	22.71	22.83	21.99	0.53%	6,760,379
Sep 2, 2026	22.68	22.75	22.57	22.71	21.87	0.40%	8,088,479
Sep 1, 2026	22.77	22.98	22.57	22.62	21.79	-1.31%	5,612,632
Aug 31, 2026	23.01	23.17	22.83	22.92	22.07	-0.52%	8,878,601
Aug 28, 2026	23.13	23.23	23.00	23.04	22.19	-0.09%	4,965,986
Aug 27, 2026	22.82	23.10	22.79	23.06	22.21	0.87%	4,741,924
Aug 26, 2026	23.10	23.12	22.85	22.86	22.02	-1.04%	4,168,211
Aug 25, 2026	23.28	23.38	22.98	23.10	22.25	-0.65%	5,229,179
Aug 24, 2026	23.20	23.33	23.13	23.25	22.39	0.39%	5,733,872
Aug 21, 2026	23.41	23.44	23.12	23.16	22.31	-0.56%	6,265,224
Aug 20, 2026	23.65	23.79	23.28	23.29	22.43	-1.90%	4,503,027