Annaly Capital Management, Inc. (NLY)

Annaly Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.12	21.36	21.12	21.22	21.22	-0.24%	4,818,606
Jun 4, 2026	21.36	21.47	21.24	21.27	21.27	0.47%	6,852,574
Jun 3, 2026	21.24	21.40	21.07	21.17	21.17	-0.61%	6,249,625
Jun 2, 2026	21.50	21.69	21.23	21.30	21.30	-0.98%	8,383,531
Jun 1, 2026	21.53	21.90	21.47	21.51	21.51	-1.56%	7,030,908
May 29, 2026	21.60	21.90	21.53	21.85	21.85	1.16%	23,528,326
May 28, 2026	21.59	21.73	21.51	21.60	21.60	-0.28%	8,171,477
May 27, 2026	21.67	21.83	21.63	21.66	21.66	0.23%	8,094,137
May 26, 2026	21.54	21.68	21.44	21.61	21.61	0.75%	7,659,331
May 22, 2026	21.67	21.78	21.40	21.45	21.45	-0.83%	4,793,905
May 21, 2026	21.44	21.64	21.29	21.63	21.63	0.32%	3,784,806
May 20, 2026	21.31	21.70	21.19	21.56	21.56	1.32%	4,985,549
May 19, 2026	21.45	21.52	21.20	21.28	21.28	-1.25%	4,686,735
May 18, 2026	21.82	21.87	21.54	21.55	21.55	-0.60%	5,522,497
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	2.87%	10,966,867
Mar 30, 2026	21.07	21.48	20.88	21.26	20.56	2.36%	9,034,505
Mar 27, 2026	20.89	21.06	20.68	20.77	20.09	-1.38%	8,122,442
Mar 26, 2026	21.26	21.35	20.98	21.06	20.37	-1.63%	8,983,696

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.