Annaly Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	23.40	23.46	23.40	23.46	-	0.17%	233,796
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
Jul 9, 2026	22.60	22.89	22.46	22.73	22.73	0.89%	4,999,990
Jul 8, 2026	22.60	22.74	22.39	22.53	22.53	-0.71%	6,292,980
Jul 7, 2026	23.01	23.10	22.67	22.69	22.69	-1.30%	6,285,547
Jul 6, 2026	22.53	23.00	22.53	22.99	22.99	1.91%	9,542,398
Jul 2, 2026	22.40	22.57	22.29	22.56	22.56	1.62%	8,704,947
Jul 1, 2026	22.14	22.42	22.11	22.20	22.20	-0.72%	7,572,956
Jun 30, 2026	22.36	22.67	22.30	22.36	22.36	-0.18%	12,134,692
Jun 29, 2026	22.98	23.16	22.59	23.15	22.40	0.87%	13,425,145
Jun 26, 2026	22.56	22.97	22.51	22.95	22.21	1.73%	12,857,002
Jun 25, 2026	22.36	22.58	22.27	22.56	21.83	1.12%	7,268,106
Jun 24, 2026	22.38	22.53	22.24	22.31	21.59	0.18%	9,065,514
Jun 23, 2026	22.16	22.33	22.09	22.27	21.55	0.50%	8,315,871
Jun 22, 2026	22.25	22.41	22.11	22.16	21.44	-0.23%	9,899,613
Jun 18, 2026	22.33	22.41	22.06	22.21	21.49	0.23%	14,680,996
Jun 17, 2026	22.54	22.62	22.00	22.16	21.44	-1.90%	8,913,588
Jun 16, 2026	22.34	22.62	22.33	22.59	21.86	1.57%	6,143,854
Jun 15, 2026	22.31	22.54	22.23	22.24	21.52	1.09%	7,425,440
Jun 12, 2026	22.03	22.18	21.89	22.00	21.29	-0.05%	6,051,114
Jun 11, 2026	21.73	22.15	21.70	22.01	21.30	2.80%	8,968,966
Jun 10, 2026	21.67	21.71	21.40	21.41	20.72	-1.38%	6,436,323
Jun 9, 2026	21.19	21.71	21.15	21.71	21.01	3.58%	8,939,519
Jun 8, 2026	21.33	21.43	20.88	20.96	20.28	-1.23%	8,295,455
Jun 5, 2026	21.12	21.36	21.12	21.22	20.53	-0.24%	4,902,336
Jun 4, 2026	21.36	21.47	21.24	21.27	20.58	0.47%	6,906,299
Jun 3, 2026	21.24	21.40	21.07	21.17	20.48	-0.61%	6,258,259
Jun 2, 2026	21.50	21.69	21.23	21.30	20.61	-0.98%	8,435,590
Jun 1, 2026	21.53	21.90	21.47	21.51	20.81	-1.56%	7,175,629
May 29, 2026	21.60	21.90	21.53	21.85	21.14	1.16%	24,431,963
May 28, 2026	21.59	21.73	21.51	21.60	20.90	-0.28%	8,182,014
May 27, 2026	21.67	21.83	21.63	21.66	20.96	0.23%	8,098,372
May 26, 2026	21.54	21.68	21.44	21.61	20.91	0.75%	7,677,665
May 22, 2026	21.67	21.78	21.40	21.45	20.76	-0.83%	4,826,054
May 21, 2026	21.44	21.64	21.29	21.63	20.93	0.32%	3,814,447
May 20, 2026	21.31	21.70	21.19	21.56	20.86	1.32%	5,110,319
May 19, 2026	21.45	21.52	21.20	21.28	20.59	-1.25%	4,788,152
May 18, 2026	21.82	21.87	21.54	21.55	20.85	-0.60%	5,577,894
May 15, 2026	21.80	21.85	21.59	21.68	20.98	-1.41%	6,478,780
May 14, 2026	22.25	22.39	21.99	21.99	21.28	-0.77%	5,137,693
May 13, 2026	22.25	22.43	22.16	22.16	21.44	-0.63%	5,899,058
May 12, 2026	22.40	22.60	22.22	22.30	21.58	-0.62%	5,608,306
May 11, 2026	22.61	22.64	22.39	22.44	21.71	-0.75%	4,928,200
May 8, 2026	22.45	22.66	22.43	22.61	21.88	1.03%	4,404,756
May 7, 2026	22.52	22.60	22.20	22.38	21.65	-0.71%	5,018,575
May 6, 2026	22.58	22.66	22.45	22.54	21.81	0.71%	4,284,506