Annaly Capital Management, Inc. (NLY)

Annaly Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.56	22.97	22.51	22.95	22.95	1.73%	12,288,626
Jun 25, 2026	22.36	22.58	22.27	22.56	22.56	1.12%	7,254,860
Jun 24, 2026	22.38	22.53	22.24	22.31	22.31	0.18%	8,615,940
Jun 23, 2026	22.16	22.33	22.09	22.27	22.27	0.50%	8,251,368
Jun 22, 2026	22.25	22.41	22.11	22.16	22.16	-0.23%	9,509,437
Jun 18, 2026	22.33	22.41	22.06	22.21	22.21	0.23%	14,267,948
Jun 17, 2026	22.54	22.62	22.00	22.16	22.16	-1.90%	8,653,390
Jun 16, 2026	22.34	22.62	22.33	22.59	22.59	1.57%	6,105,413
Jun 15, 2026	22.31	22.54	22.23	22.24	22.24	1.09%	7,398,904
Jun 12, 2026	22.03	22.18	21.89	22.00	22.00	-0.05%	5,944,773
Jun 11, 2026	21.73	22.15	21.70	22.01	22.01	2.80%	8,901,779
Jun 10, 2026	21.67	21.71	21.40	21.41	21.41	-1.38%	6,332,720
Jun 9, 2026	21.19	21.71	21.15	21.71	21.71	3.58%	8,935,673
Jun 8, 2026	21.33	21.43	20.88	20.96	20.96	-1.23%	8,227,333
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.