Annaly Capital Management, Inc. (NLY)

NYSE: NLY · Real-Time Price · USD

18.30

+0.03 (0.16%)

At close: Oct 9, 2026, 4:00 PM EDT

18.33

+0.03 (0.16%)

After-hours: Oct 9, 2026, 7:57 PM EDT

Annaly Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.27	18.34	17.97	18.30	18.30	0.16%	10,382,381
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
Aug 19, 2026	23.55	23.91	23.51	23.74	22.86	1.45%	6,556,320
Aug 18, 2026	23.43	23.45	23.28	23.40	22.54	0.13%	4,777,913
Aug 17, 2026	23.25	23.46	23.20	23.37	22.51	0.17%	4,104,397
Aug 14, 2026	23.50	23.52	23.28	23.33	22.47	-0.26%	5,058,527
Aug 13, 2026	23.20	23.40	23.18	23.39	22.53	1.21%	5,067,215
Aug 12, 2026	23.25	23.37	23.07	23.11	22.26	-0.13%	7,870,476
Aug 11, 2026	22.91	23.20	22.81	23.14	22.29	1.00%	5,142,158
Aug 10, 2026	22.88	22.93	22.63	22.91	22.06	-0.56%	6,991,784
Aug 7, 2026	22.70	23.20	22.70	23.04	22.19	1.68%	8,438,254
Aug 6, 2026	22.71	22.77	22.45	22.66	21.82	-0.04%	7,677,793
Aug 5, 2026	22.80	22.80	22.52	22.67	21.83	-0.35%	6,636,076
Aug 4, 2026	22.84	22.91	22.53	22.75	21.91	-0.13%	9,733,634
Aug 3, 2026	22.96	23.06	22.74	22.78	21.94	0.26%	7,774,681
Jul 31, 2026	23.20	23.20	22.57	22.72	21.88	-1.56%	11,080,910