Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
20.80
-0.03 (-0.14%)
Aug 15, 2025, 10:41 AM - Market open

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202520.8420.8520.7720.79--0.19%270,326
Aug 14, 202520.7320.8920.6520.8320.83-0.14%5,070,199
Aug 13, 202520.6420.8720.6220.8620.861.26%6,605,731
Aug 12, 202520.5020.6520.4520.6020.600.93%7,617,017
Aug 11, 202520.6220.6820.4020.4120.41-0.92%4,771,345
Aug 8, 202520.6420.7020.5420.6020.600.10%4,314,927
Aug 7, 202520.6720.7920.5620.5820.58-4,991,462
Aug 6, 202520.7920.7920.4820.5820.58-1.01%5,239,382
Aug 5, 202520.9120.9920.7020.7920.79-0.57%6,312,896
Aug 4, 202520.6020.9420.5520.9120.911.95%7,033,962
Aug 1, 202520.3520.5620.2120.5120.510.89%6,641,648
Jul 31, 202520.6320.6620.2720.3320.33-1.17%6,760,412
Jul 30, 202520.8321.0020.5420.5720.57-1.20%6,119,147
Jul 29, 202520.7420.9020.5920.8220.820.68%5,865,776
Jul 28, 202520.8520.9220.5420.6820.68-0.86%6,462,268
Jul 25, 202520.5620.8720.4520.8620.861.46%7,148,410
Jul 24, 202520.2420.6420.1520.5620.560.54%7,927,914
Jul 23, 202520.4520.6320.3120.4520.450.25%9,627,204
Jul 22, 202519.9820.4219.9220.4020.402.20%8,790,496
Jul 21, 202519.9620.0919.7519.9619.960.45%8,618,231
Jul 18, 202519.8019.8719.7019.8719.870.76%5,180,470
Jul 17, 202519.5819.8519.5419.7219.720.15%7,170,502
Jul 16, 202519.5019.7019.3919.6919.691.13%8,134,754
Jul 15, 202519.7119.7819.4519.4719.47-0.92%6,941,927
Jul 14, 202519.7419.8019.6219.6519.65-0.35%5,592,632
Jul 11, 202519.6819.8119.6319.7219.72-0.45%4,340,295
Jul 10, 202519.7019.8619.6819.8119.810.46%6,529,230
Jul 9, 202519.5919.8019.5719.7219.721.08%6,105,512
Jul 8, 202519.3619.6519.3519.5119.510.98%5,477,897
Jul 7, 202519.4819.5419.3119.3219.32-0.87%6,972,833
Jul 3, 202519.2719.5819.2419.4919.490.88%8,570,438
Jul 2, 202519.0419.3619.0119.3219.321.47%8,303,660
Jul 1, 202518.7819.1718.7119.0419.041.17%8,637,944
Jun 30, 202518.8018.8818.6418.8218.82-3.04%7,934,291
Jun 27, 202519.5219.5819.2619.4118.71-0.26%11,428,572
Jun 26, 202519.3019.4719.2619.4618.761.14%6,870,942
Jun 25, 202519.3719.4319.2419.2418.55-0.62%7,828,904
Jun 24, 202519.2419.4219.2019.3618.671.15%9,298,047
Jun 23, 202519.1419.1918.7519.1418.450.05%8,661,907
Jun 20, 202519.1919.2919.0819.1318.44-0.26%14,528,791
Jun 18, 202519.0519.3218.9819.1818.490.79%6,188,743
Jun 17, 202519.2019.3319.0219.0318.35-0.99%6,104,704
Jun 16, 202519.2819.4419.2019.2218.530.21%7,489,203
Jun 13, 202519.3019.4119.1419.1818.49-1.54%5,782,072
Jun 12, 202519.3319.5019.2619.4818.780.83%6,774,419
Jun 11, 202519.5019.5119.2319.3218.63-0.26%7,319,443
Jun 10, 202519.2719.4119.1919.3718.680.94%6,248,831
Jun 9, 202519.1019.2819.0619.1918.500.68%6,901,575
Jun 6, 202518.9619.0818.9119.0618.380.95%4,957,973
Jun 5, 202519.0019.0818.8518.8818.20-0.58%5,851,619