Skip to main content
logo
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
23.04
-0.02 (-0.09%)
At close: Aug 28, 2026, 4:00 PM EDT
23.11
+0.07 (0.30%)
After-hours: Aug 28, 2026, 7:41 PM EDT

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202623.1323.2323.0023.0423.04-0.09%4,961,911
Aug 27, 202622.8223.1022.7923.0623.060.87%4,736,022
Aug 26, 202623.1023.1222.8522.8622.86-1.04%4,150,681
Aug 25, 202623.2823.3822.9823.1023.10-0.65%5,213,058
Aug 24, 202623.2023.3323.1323.2523.250.39%5,511,652
Aug 21, 202623.4123.4423.1223.1623.16-0.56%6,262,797
Aug 20, 202623.6523.7923.2823.2923.29-1.90%4,437,565
Aug 19, 202623.5523.9123.5123.7423.741.45%6,539,502
Aug 18, 202623.4323.4523.2823.4023.400.13%4,772,981
Aug 17, 202623.2523.4623.2023.3723.370.17%4,056,985
Aug 14, 202623.5023.5223.2823.3323.33-0.26%5,050,429
Aug 13, 202623.2023.4023.1823.3923.391.21%5,057,247
Aug 12, 202623.2523.3723.0723.1123.11-0.13%7,789,564
Aug 11, 202622.9123.2022.8123.1423.141.00%5,138,349
Aug 10, 202622.8822.9322.6322.9122.91-0.56%6,743,136
Aug 7, 202622.7023.2022.7023.0423.041.68%8,357,361
Aug 6, 202622.7122.7722.4522.6622.66-0.04%7,449,026
Aug 5, 202622.8022.8022.5222.6722.67-0.35%6,488,794
Aug 4, 202622.8422.9122.5322.7522.75-0.13%9,637,971
Aug 3, 202622.9623.0622.7422.7822.780.26%7,658,241
Jul 31, 202623.2023.2022.5722.7222.72-1.56%10,229,918
Jul 30, 202623.1823.2722.8523.0823.080.13%7,174,647
Jul 29, 202623.1923.2922.9823.0523.05-0.65%7,568,828
Jul 28, 202622.6723.2322.6123.2023.202.79%10,172,080
Jul 27, 202622.6522.7822.5122.5722.570.53%12,482,576
Jul 24, 202622.4022.6222.3222.4522.450.63%6,504,671
Jul 23, 202622.2022.4422.1522.3122.31-0.49%7,274,593
Jul 22, 202622.6822.7522.0322.4222.42-1.02%9,022,938
Jul 21, 202622.8122.9322.5422.6522.65-0.22%5,874,489
Jul 20, 202623.1523.1622.5822.7022.70-1.35%6,466,834
Jul 17, 202623.4523.4822.9123.0123.01-1.75%6,289,830
Jul 16, 202623.2223.4723.2123.4223.421.12%4,838,382
Jul 15, 202623.1023.4623.1023.1623.160.65%6,093,787
Jul 14, 202622.7723.0922.5623.0123.012.13%5,611,825
Jul 13, 202622.8622.9522.4422.5322.53-1.44%6,675,193
Jul 10, 202622.9122.9322.7522.8622.860.57%3,833,868
Jul 9, 202622.6022.8922.4622.7322.730.89%4,999,990
Jul 8, 202622.6022.7422.3922.5322.53-0.71%6,292,980
Jul 7, 202623.0123.1022.6722.6922.69-1.30%6,285,547
Jul 6, 202622.5323.0022.5322.9922.991.91%9,542,398
Jul 2, 202622.4022.5722.2922.5622.561.62%8,704,947
Jul 1, 202622.1422.4222.1122.2022.20-0.72%7,572,956
Jun 30, 202622.3622.6722.3022.3622.36-0.18%12,134,692
Jun 29, 202622.9823.1622.5923.1522.400.87%13,425,145
Jun 26, 202622.5622.9722.5122.9522.211.73%12,857,002
Jun 25, 202622.3622.5822.2722.5621.831.12%7,268,106
Jun 24, 202622.3822.5322.2422.3121.590.18%9,065,514
Jun 23, 202622.1622.3322.0922.2721.550.50%8,315,871
Jun 22, 202622.2522.4122.1122.1621.44-0.23%9,899,613
Jun 18, 202622.3322.4122.0622.2121.490.23%14,680,996