Skip to main content
Annaly Capital Management, Inc. (NLY)
NYSE: NLY · Real-Time Price · USD
22.87
+0.10 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
22.85
-0.02 (-0.09%)
After-hours: Dec 5, 2025, 7:54 PM EST

Annaly Capital Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7822.9422.7822.8722.870.44%5,086,901
Dec 4, 202522.8222.9322.6622.7722.77-0.22%6,270,142
Dec 3, 202522.8722.9422.7122.8222.820.04%6,776,407
Dec 2, 202522.9322.9822.8022.8122.81-0.31%4,531,259
Dec 1, 202522.6822.9422.6322.8822.880.35%7,339,115
Nov 28, 202522.6822.8522.6822.8022.800.57%4,235,774
Nov 26, 202522.4522.8022.4522.6722.671.02%7,243,627
Nov 25, 202522.0022.4621.9822.4422.442.37%10,338,343
Nov 24, 202522.0322.0721.7721.9221.92-0.32%11,595,621
Nov 21, 202521.7222.1121.6721.9921.991.71%7,353,034
Nov 20, 202521.7221.9621.5721.6221.620.09%6,343,583
Nov 19, 202521.5821.6821.4821.6021.600.19%4,245,058
Nov 18, 202521.4321.6221.3921.5621.560.28%5,169,596
Nov 17, 202521.6821.8321.4521.5021.50-0.69%7,035,307
Nov 14, 202521.7421.8021.5821.6521.65-0.60%6,159,143
Nov 13, 202521.7021.8921.7021.7821.78-0.09%5,037,099
Nov 12, 202521.9822.0621.6821.8021.80-0.91%7,499,691
Nov 11, 202521.8022.1421.8022.0022.001.38%7,595,114
Nov 10, 202521.9021.9521.6921.7021.70-0.91%7,692,217
Nov 7, 202521.5621.9221.5621.9021.901.34%6,784,943
Nov 6, 202521.7421.8121.5821.6121.61-0.41%4,979,638
Nov 5, 202521.5021.7621.4821.7021.700.88%6,313,182
Nov 4, 202521.1821.6021.1321.5121.510.99%7,859,657
Nov 3, 202521.1721.3620.9221.3021.300.61%7,748,948
Oct 31, 202520.7121.1820.5821.1721.172.07%10,537,201
Oct 30, 202520.6020.8820.5020.7420.740.39%6,994,511
Oct 29, 202520.9821.1420.6220.6620.66-1.90%6,165,487
Oct 28, 202521.2021.2220.9421.0621.06-0.47%7,521,707
Oct 27, 202521.0921.1921.0321.1621.161.00%6,638,548
Oct 24, 202521.0721.2320.9420.9520.950.29%7,081,832
Oct 23, 202521.3021.3220.8520.8920.89-1.92%8,374,369
Oct 22, 202521.1021.3921.0921.3021.301.19%8,256,306
Oct 21, 202521.1321.1420.9021.0521.05-0.28%5,939,845
Oct 20, 202520.9021.1320.6821.1121.111.49%4,912,177
Oct 17, 202520.4820.8120.3920.8020.801.41%5,346,917
Oct 16, 202520.8320.9320.4520.5120.51-1.39%4,705,155
Oct 15, 202520.7920.9220.6620.8020.800.39%6,273,997
Oct 14, 202520.7120.8020.5920.7220.72-0.38%9,141,809
Oct 13, 202520.6920.8520.5720.8020.801.32%3,535,918
Oct 10, 202521.0021.0220.5120.5320.53-1.72%5,142,017
Oct 9, 202520.9521.0620.8320.8920.89-0.29%8,394,082
Oct 8, 202520.6720.9620.6720.9520.951.70%5,241,518
Oct 7, 202520.4820.7520.4420.6020.600.73%5,986,291
Oct 6, 202520.7320.7520.4020.4520.45-1.49%7,332,630
Oct 3, 202520.7020.8420.6520.7620.760.29%5,106,414
Oct 2, 202520.7720.7720.2620.7020.700.34%8,833,722
Oct 1, 202520.2220.6420.2220.6320.632.08%7,260,204
Sep 30, 202520.2320.2420.0020.2120.21-3.39%8,858,049
Sep 29, 202521.1021.1220.8120.9220.22-0.57%12,339,776
Sep 26, 202520.9121.1220.8521.0420.341.06%7,176,789