Annaly Capital Management, Inc. (NLY-PF) NYSE
25.23
+0.0599(+0.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.23
+0.0599(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.17 | 25.23 | 25.23 | 25.29 | 25.11 | 72,149 |
| April 01, 2026 | 25.15 | 25.17 | 25.17 | 25.29 | 25.15 | 50,220 |
| March 31, 2026 | 25.25 | 25.14 | 25.14 | 25.32 | 25.06 | 314,564 |
| March 30, 2026 | 25.05 | 25.15 | 25.15 | 25.2 | 25.05 | 95,465 |
| March 27, 2026 | 25.28 | 25.01 | 25.01 | 25.34 | 25 | 57,022 |
| March 26, 2026 | 25.39 | 25.23 | 25.23 | 25.39 | 25.21 | 52,051 |
| March 25, 2026 | 25.41 | 25.35 | 25.35 | 25.5 | 25.35 | 48,156 |
| March 24, 2026 | 25.32 | 25.38 | 25.38 | 25.39 | 25.28 | 23,632 |
| March 23, 2026 | 25.33 | 25.32 | 25.32 | 25.45 | 25.3 | 56,613 |
| March 20, 2026 | 25.45 | 25.29 | 25.29 | 25.45 | 25.25 | 99,929 |
| March 19, 2026 | 25.35 | 25.42 | 25.42 | 25.47 | 25.35 | 40,412 |
| March 18, 2026 | 25.47 | 25.39 | 25.39 | 25.48 | 25.37 | 47,629 |
| March 17, 2026 | 25.52 | 25.47 | 25.47 | 25.53 | 25.42 | 55,038 |
| March 16, 2026 | 25.48 | 25.45 | 25.45 | 25.54 | 25.37 | 77,661 |
| March 13, 2026 | 25.23 | 25.42 | 25.42 | 25.52 | 25.23 | 149,905 |
| March 12, 2026 | 25.26 | 25.26 | 25.26 | 25.35 | 25.2 | 26,394 |
| March 11, 2026 | 25.34 | 25.34 | 25.34 | 25.38 | 25.3 | 44,348 |
| March 10, 2026 | 25.34 | 25.3 | 25.3 | 25.39 | 25.27 | 108,045 |
| March 09, 2026 | 25.35 | 25.28 | 25.28 | 25.51 | 25.05 | 184,323 |
| March 06, 2026 | 25.47 | 25.36 | 25.36 | 25.47 | 25.35 | 37,581 |
| March 05, 2026 | 25.5 | 25.48 | 25.48 | 25.53 | 25.45 | 37,701 |
| March 04, 2026 | 25.53 | 25.48 | 25.48 | 25.53 | 25.45 | 52,615 |
| March 03, 2026 | 25.42 | 25.45 | 25.45 | 25.53 | 25.42 | 45,188 |
| March 02, 2026 | 25.44 | 25.48 | 25.48 | 25.55 | 25.41 | 79,117 |
| February 27, 2026 | 25.97 | 25.94 | 25.38 | 26 | 25.85 | 253,743 |
| February 26, 2026 | 26 | 25.98 | 25.42 | 26.03 | 25.92 | 29,417 |
| February 25, 2026 | 26.05 | 26 | 25.44 | 26.05 | 25.95 | 52,966 |
| February 24, 2026 | 25.92 | 25.98 | 25.42 | 26.02 | 25.92 | 32,187 |
| February 23, 2026 | 25.91 | 25.99 | 25.43 | 26.01 | 25.91 | 51,553 |
| February 20, 2026 | 25.96 | 25.98 | 0 | 25.99 | 25.95 | 62,005 |
| February 19, 2026 | 26.01 | 25.94 | 0 | 26.01 | 25.88 | 28,348 |
| February 18, 2026 | 26.03 | 25.92 | 0 | 26.12 | 25.92 | 41,320 |
| February 17, 2026 | 25.92 | 26.09 | 0 | 26.1 | 25.92 | 62,137 |
| February 13, 2026 | 25.96 | 25.99 | 0 | 25.99 | 25.95 | 22,329 |
| February 12, 2026 | 25.93 | 25.94 | 0 | 25.97 | 25.89 | 26,269 |
| February 11, 2026 | 25.9 | 25.93 | 0 | 25.96 | 25.9 | 27,354 |
| February 10, 2026 | 25.92 | 25.95 | 0 | 25.96 | 25.86 | 16,815 |
| February 09, 2026 | 25.94 | 25.92 | 0 | 25.99 | 25.92 | 34,743 |
| February 06, 2026 | 25.92 | 25.97 | 0 | 25.97 | 25.92 | 23,041 |
| February 05, 2026 | 25.93 | 25.95 | 0 | 25.95 | 25.92 | 31,570 |
| February 04, 2026 | 25.9 | 25.97 | 0 | 25.97 | 25.88 | 16,709 |
| February 03, 2026 | 25.84 | 25.93 | 0 | 25.95 | 25.84 | 28,281 |
| February 02, 2026 | 25.84 | 25.89 | 0 | 25.92 | 25.84 | 45,621 |
| January 30, 2026 | 25.87 | 25.87 | 0 | 26 | 25.8 | 98,659 |
| January 29, 2026 | 25.77 | 25.9 | 0 | 25.92 | 25.77 | 36,508 |
| January 28, 2026 | 25.77 | 25.82 | 0 | 25.88 | 25.77 | 53,044 |
| January 27, 2026 | 25.8 | 25.8 | 0 | 25.84 | 25.79 | 16,355 |
| January 26, 2026 | 25.84 | 25.85 | 0 | 25.87 | 25.79 | 31,954 |
| January 23, 2026 | 25.77 | 25.81 | 0 | 25.83 | 25.76 | 27,036 |
| January 22, 2026 | 25.79 | 25.81 | 0 | 25.83 | 25.75 | 47,139 |
| January 21, 2026 | 25.73 | 25.77 | 0 | 25.79 | 25.7 | 43,679 |
| January 20, 2026 | 25.55 | 25.7 | 0 | 25.74 | 25.55 | 54,909 |
| January 16, 2026 | 25.74 | 25.7 | 0 | 25.75 | 25.62 | 200,717 |
| January 15, 2026 | 25.72 | 25.75 | 0 | 25.75 | 25.65 | 32,846 |
| January 14, 2026 | 25.59 | 25.65 | 0 | 25.68 | 25.56 | 31,525 |
| January 13, 2026 | 25.67 | 25.62 | 0 | 25.74 | 25.56 | 48,921 |
| January 12, 2026 | 25.65 | 25.69 | 0 | 25.74 | 25.62 | 37,684 |
| January 09, 2026 | 25.7 | 25.7 | 0 | 25.77 | 25.66 | 39,248 |
| January 08, 2026 | 25.66 | 25.66 | 0 | 25.7 | 25.66 | 19,559 |
| January 07, 2026 | 25.7 | 25.7 | 0 | 25.75 | 25.67 | 39,502 |