Annaly Capital Management, Inc. NLY
NYSE · United States · Finance
$18.89-0.68 (-3.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.89 | -7.04% | $19.68 | $19.73 | $18.87 | 23.44M |
| 2026-09-29 | $20.32 | -0.15% | $20.36 | $20.42 | $20.16 | 17.68M |
| 2026-09-28 | $20.35 | -1.26% | $20.52 | $20.65 | $20.26 | 12.37M |
| 2026-09-25 | $20.61 | +0.05% | $20.66 | $20.71 | $20.30 | 14.95M |
| 2026-09-24 | $20.60 | -2.09% | $21.03 | $21.07 | $20.55 | 11.46M |
| 2026-09-23 | $21.04 | -1.87% | $21.40 | $21.45 | $21.01 | 9.84M |
| 2026-09-22 | $21.44 | +0.61% | $21.50 | $21.55 | $21.33 | 9.84M |
| 2026-09-21 | $21.31 | +1.24% | $21.20 | $21.43 | $21.12 | 9.24M |
| 2026-09-18 | $21.05 | -1.22% | $21.26 | $21.39 | $21.04 | 17.89M |
| 2026-09-17 | $21.31 | +0.38% | $21.58 | $21.64 | $21.27 | 9.81M |
| 2026-09-16 | $21.23 | -0.84% | $21.51 | $21.73 | $21.08 | 12.45M |
| 2026-09-15 | $21.41 | -1.97% | $21.81 | $21.92 | $21.34 | 10.72M |
| 2026-09-14 | $21.84 | -0.27% | $21.88 | $22.07 | $21.66 | 9.83M |
| 2026-09-11 | $21.90 | -0.45% | $22.22 | $22.26 | $21.86 | 8.35M |
| 2026-09-10 | $22.00 | -2.70% | $22.50 | $22.50 | $21.95 | 12.79M |
| 2026-09-09 | $22.61 | -0.48% | $22.77 | $22.95 | $22.57 | 6.80M |
| 2026-09-08 | $22.72 | -0.39% | $22.75 | $22.94 | $22.71 | 6.70M |
| 2026-09-04 | $22.81 | -0.09% | $22.65 | $22.95 | $22.61 | 5.94M |
| 2026-09-03 | $22.83 | +0.53% | $22.85 | $22.95 | $22.71 | 6.76M |
| 2026-09-02 | $22.71 | +0.40% | $22.68 | $22.75 | $22.57 | 8.08M |
| 2026-09-01 | $22.62 | -1.31% | $22.77 | $22.98 | $22.57 | 5.61M |
| 2026-08-31 | $22.92 | -0.52% | $23.01 | $23.17 | $22.83 | 8.88M |
| 2026-08-28 | $23.04 | -0.09% | $23.13 | $23.23 | $23.00 | 4.96M |
| 2026-08-27 | $23.06 | +0.87% | $22.82 | $23.10 | $22.79 | 4.74M |
| 2026-08-26 | $22.86 | -1.04% | $23.10 | $23.12 | $22.85 | 4.16M |
| 2026-08-25 | $23.10 | -0.65% | $23.28 | $23.38 | $22.98 | 5.23M |
| 2026-08-24 | $23.25 | +0.39% | $23.20 | $23.33 | $23.13 | 5.73M |
| 2026-08-21 | $23.16 | -0.56% | $23.41 | $23.44 | $23.12 | 6.26M |
| 2026-08-20 | $23.29 | -1.90% | $23.65 | $23.79 | $23.28 | 4.50M |
| 2026-08-19 | $23.74 | +1.45% | $23.55 | $23.91 | $23.51 | 6.56M |
| 2026-08-18 | $23.40 | +0.13% | $23.43 | $23.45 | $23.28 | 4.78M |
| 2026-08-17 | $23.37 | +0.17% | $23.25 | $23.46 | $23.20 | 4.10M |
| 2026-08-14 | $23.33 | -0.26% | $23.50 | $23.52 | $23.28 | 5.06M |
| 2026-08-13 | $23.39 | +1.21% | $23.20 | $23.40 | $23.18 | 5.07M |
| 2026-08-12 | $23.11 | -0.13% | $23.25 | $23.37 | $23.07 | 7.87M |
| 2026-08-11 | $23.14 | +1.00% | $22.91 | $23.20 | $22.81 | 5.14M |
| 2026-08-10 | $22.91 | -0.56% | $22.88 | $22.93 | $22.63 | 6.99M |
| 2026-08-07 | $23.04 | +1.68% | $22.70 | $23.20 | $22.70 | 8.44M |
| 2026-08-06 | $22.66 | -0.04% | $22.71 | $22.77 | $22.45 | 7.68M |
| 2026-08-05 | $22.67 | -0.35% | $22.80 | $22.80 | $22.52 | 6.64M |
| 2026-08-04 | $22.75 | -0.13% | $22.84 | $22.91 | $22.53 | 9.73M |
| 2026-08-03 | $22.78 | +0.26% | $22.96 | $23.06 | $22.74 | 7.77M |
| 2026-07-31 | $22.72 | -1.56% | $23.20 | $23.20 | $22.57 | 11.08M |
| 2026-07-30 | $23.08 | +0.13% | $23.18 | $23.27 | $22.85 | 7.25M |
| 2026-07-29 | $23.05 | -0.65% | $23.19 | $23.29 | $22.98 | 7.58M |
| 2026-07-28 | $23.20 | +2.79% | $22.67 | $23.23 | $22.61 | 10.33M |
| 2026-07-27 | $22.57 | +0.53% | $22.65 | $22.78 | $22.51 | 12.48M |
| 2026-07-24 | $22.45 | +0.63% | $22.40 | $22.62 | $22.32 | 6.51M |
| 2026-07-23 | $22.31 | -0.49% | $22.20 | $22.44 | $22.15 | 7.30M |
| 2026-07-22 | $22.42 | -1.02% | $22.68 | $22.75 | $22.03 | 9.03M |
| 2026-07-21 | $22.65 | -0.22% | $22.81 | $22.93 | $22.54 | 6.06M |
| 2026-07-20 | $22.70 | -1.35% | $23.15 | $23.16 | $22.58 | 6.52M |
| 2026-07-17 | $23.01 | -1.75% | $23.45 | $23.48 | $22.91 | 6.30M |
| 2026-07-16 | $23.42 | +1.12% | $23.22 | $23.47 | $23.21 | 4.97M |
| 2026-07-15 | $23.16 | +0.65% | $23.10 | $23.46 | $23.10 | 6.13M |
| 2026-07-14 | $23.01 | +2.13% | $22.77 | $23.09 | $22.56 | 5.96M |
| 2026-07-13 | $22.53 | -1.44% | $22.86 | $22.95 | $22.44 | 6.75M |
| 2026-07-10 | $22.86 | +0.57% | $22.91 | $22.93 | $22.75 | 3.89M |
| 2026-07-09 | $22.73 | +0.89% | $22.60 | $22.89 | $22.46 | 5.01M |
| 2026-07-08 | $22.53 | -0.71% | $22.60 | $22.74 | $22.39 | 6.33M |
| 2026-07-07 | $22.69 | -1.30% | $23.01 | $23.10 | $22.67 | 6.35M |
| 2026-07-06 | $22.99 | +1.91% | $22.53 | $23.00 | $22.53 | 9.55M |
| 2026-07-02 | $22.56 | +1.62% | $22.40 | $22.57 | $22.29 | 8.84M |
| 2026-07-01 | $22.20 | -0.72% | $22.14 | $22.42 | $22.11 | 7.58M |
| 2026-06-30 | $22.36 | -3.41% | $22.36 | $22.67 | $22.30 | 12.22M |
| 2026-06-29 | $23.15 | +0.87% | $22.98 | $23.16 | $22.59 | 13.58M |
| 2026-06-26 | $22.95 | +1.73% | $22.56 | $22.97 | $22.51 | 12.86M |
| 2026-06-25 | $22.56 | +1.12% | $22.36 | $22.58 | $22.27 | 7.26M |
| 2026-06-24 | $22.31 | +0.18% | $22.38 | $22.53 | $22.24 | 9.07M |
| 2026-06-23 | $22.27 | +0.50% | $22.16 | $22.33 | $22.09 | 8.32M |
| 2026-06-22 | $22.16 | -0.23% | $22.25 | $22.41 | $22.11 | 9.90M |
| 2026-06-18 | $22.21 | +0.23% | $22.33 | $22.41 | $22.06 | 14.68M |
| 2026-06-17 | $22.16 | -1.90% | $22.54 | $22.62 | $22.00 | 8.91M |
| 2026-06-16 | $22.59 | +1.57% | $22.34 | $22.62 | $22.33 | 6.14M |
| 2026-06-15 | $22.24 | +1.09% | $22.31 | $22.54 | $22.23 | 7.43M |
| 2026-06-12 | $22.00 | -0.05% | $22.03 | $22.18 | $21.89 | 6.05M |
| 2026-06-11 | $22.01 | +2.80% | $21.73 | $22.15 | $21.70 | 8.97M |
| 2026-06-10 | $21.41 | -1.38% | $21.67 | $21.71 | $21.40 | 6.44M |
| 2026-06-09 | $21.71 | +3.58% | $21.19 | $21.71 | $21.15 | 8.94M |
| 2026-06-08 | $20.96 | -1.23% | $21.33 | $21.43 | $20.88 | 8.30M |
| 2026-06-05 | $21.22 | -0.24% | $21.12 | $21.36 | $21.12 | 4.90M |
| 2026-06-04 | $21.27 | +0.47% | $21.36 | $21.47 | $21.24 | 6.91M |
| 2026-06-03 | $21.17 | -0.61% | $21.24 | $21.40 | $21.07 | 6.26M |
| 2026-06-02 | $21.30 | -0.98% | $21.50 | $21.69 | $21.23 | 8.44M |
| 2026-06-01 | $21.51 | -1.56% | $21.53 | $21.90 | $21.47 | 7.18M |
| 2026-05-29 | $21.85 | +1.16% | $21.60 | $21.90 | $21.53 | 24.43M |
| 2026-05-28 | $21.60 | -0.28% | $21.59 | $21.73 | $21.51 | 8.17M |
| 2026-05-27 | $21.66 | +0.23% | $21.67 | $21.83 | $21.63 | 8.10M |
| 2026-05-26 | $21.61 | +0.75% | $21.54 | $21.68 | $21.44 | 7.68M |
| 2026-05-22 | $21.45 | -0.83% | $21.67 | $21.78 | $21.40 | 4.82M |