Skip to main content
logo
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.75
+0.32 (1.43%)
At close: Apr 24, 2026, 4:00 PM EDT
22.80
+0.05 (0.21%)
After-hours: Apr 24, 2026, 7:51 PM EDT

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202622.4922.8622.3622.7522.751.43%4,769,833
Apr 23, 202622.5822.6522.3822.4322.43-0.88%4,337,966
Apr 22, 202622.9523.0022.4222.6322.630.13%7,947,232
Apr 21, 202622.6822.9822.4922.6022.60-0.22%7,003,184
Apr 20, 202622.6522.6722.3622.6522.65-0.66%4,893,789
Apr 17, 202622.2922.8122.2922.8022.802.98%5,501,279
Apr 16, 202622.6322.6422.0922.1422.14-2.21%5,693,834
Apr 15, 202622.4222.7022.2622.6422.641.07%5,006,748
Apr 14, 202622.2822.4222.2122.4022.400.81%3,937,293
Apr 13, 202622.0322.2221.8222.2222.220.36%5,184,150
Apr 10, 202622.1022.1921.9522.1422.140.18%4,359,814
Apr 9, 202621.7622.1621.7422.1022.101.38%5,117,899
Apr 8, 202621.8021.8921.6521.8021.802.68%7,909,897
Apr 7, 202621.3421.5021.1921.2321.23-0.89%4,997,453
Apr 6, 202621.3321.6121.2521.4221.420.23%5,126,362
Apr 2, 202620.8321.4020.7021.3721.371.14%6,982,078
Apr 1, 202621.0821.2921.0621.1321.13-0.09%6,900,199
Mar 31, 202620.7821.1920.6921.1521.15-0.52%10,931,811
Mar 30, 202621.0721.4820.8821.2620.562.36%8,992,492
Mar 27, 202620.8921.0620.6820.7720.09-1.38%8,122,442
Mar 26, 202621.2621.3520.9821.0620.37-1.63%8,983,696
Mar 25, 202621.3121.5421.2321.4120.711.57%7,568,305
Mar 24, 202621.1221.4420.9821.0820.39-0.71%9,644,787
Mar 23, 202621.0821.5821.0221.2320.532.12%12,396,048
Mar 20, 202621.9021.9720.6220.7920.11-5.20%33,019,090
Mar 19, 202621.8722.1921.8521.9321.210.05%8,309,280
Mar 18, 202622.1422.2921.9021.9221.20-1.35%7,848,084
Mar 17, 202622.2122.4122.1622.2221.490.82%8,162,119
Mar 16, 202622.1222.4222.0422.0421.310.82%6,003,115
Mar 13, 202622.4022.4821.8121.8621.14-0.68%5,798,689
Mar 12, 202622.3122.4222.0022.0121.29-2.00%6,539,825
Mar 11, 202622.4722.6022.2222.4621.72-0.18%4,699,841
Mar 10, 202622.2622.7222.1722.5021.761.40%8,748,937
Mar 9, 202622.1522.2221.5322.1921.46-0.98%10,831,004
Mar 6, 202622.8522.8622.3622.4121.67-2.44%6,887,492
Mar 5, 202622.8723.2122.8022.9722.210.09%8,285,695
Mar 4, 202623.0523.1822.8722.9522.19-0.39%6,956,954
Mar 3, 202622.7323.2922.6523.0422.28-0.73%8,063,332
Mar 2, 202622.8123.3822.5223.2122.45-0.13%7,298,796
Feb 27, 202623.2523.3923.0823.2422.47-0.17%10,470,714
Feb 26, 202623.0723.3523.0023.2822.511.17%6,353,181
Feb 25, 202623.0023.0522.5323.0122.25-0.04%6,803,221
Feb 24, 202622.7923.0322.5523.0222.260.88%7,192,260
Feb 23, 202623.0223.2822.5422.8222.07-0.87%6,600,250
Feb 20, 202622.9823.0922.8123.0222.260.17%7,022,503
Feb 19, 202622.9523.0422.7822.9822.22-0.09%5,109,752
Feb 18, 202622.9823.2922.9223.0022.240.09%6,928,238
Feb 17, 202623.0923.1522.7322.9822.22-0.39%5,929,666
Feb 13, 202622.9823.3322.6523.0722.310.61%7,730,766
Feb 12, 202623.0423.3422.8422.9322.180.53%7,824,352