Annaly Capital Management, Inc. (NLY-PF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Annaly Capital Management, Inc. (NLY-PF) since IPO date, it would be worth $2,068.88 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,521.45, while $1000 invested 1 year ago would be worth $1,082.7. This corresponds to total returns of 106.89%, 52.15%, 8.27%, respectively, with annualized returns of 8.5%, 8.75%, 8.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.64 | 25.53 | 25.53 | 25.64 | 25.53 | 34,859 |
| June 18, 2026 | 25.58 | 25.58 | 25.58 | 25.64 | 25.58 | 29,879 |
| June 17, 2026 | 25.55 | 25.58 | 25.58 | 25.64 | 25.55 | 14,049 |
| June 16, 2026 | 25.61 | 25.57 | 25.57 | 25.68 | 25.57 | 21,324 |
| June 15, 2026 | 25.52 | 25.59 | 25.59 | 25.65 | 25.52 | 53,208 |
| June 12, 2026 | 25.58 | 25.51 | 25.51 | 25.58 | 25.45 | 34,884 |
| June 11, 2026 | 25.56 | 25.56 | 25.56 | 25.59 | 25.47 | 20,921 |
| June 10, 2026 | 25.48 | 25.56 | 25.56 | 25.59 | 25.45 | 19,224 |
| June 09, 2026 | 25.58 | 25.55 | 25.55 | 25.58 | 25.45 | 36,889 |
| June 08, 2026 | 25.45 | 25.52 | 25.52 | 25.59 | 25.45 | 20,055 |
| June 05, 2026 | 25.53 | 25.54 | 25.54 | 25.57 | 25.5 | 15,394 |
| June 04, 2026 | 25.43 | 25.58 | 25.58 | 25.59 | 25.43 | 30,008 |
| June 03, 2026 | 25.58 | 25.5 | 25.5 | 25.58 | 25.4 | 38,373 |
| June 02, 2026 | 25.54 | 25.52 | 25.52 | 25.6 | 25.5 | 69,521 |
| June 01, 2026 | 25.5 | 25.66 | 25.66 | 25.7 | 25.5 | 38,924 |
| May 29, 2026 | 26.01 | 26.03 | 26.03 | 26.13 | 26 | 34,118 |
| May 28, 2026 | 26.08 | 26.1 | 26.1 | 26.12 | 26.05 | 30,858 |
| May 27, 2026 | 26.1 | 26.02 | 26.02 | 26.1 | 26.02 | 24,452 |
| May 26, 2026 | 26.03 | 26.08 | 26.08 | 26.1 | 26.03 | 39,344 |
| May 22, 2026 | 25.97 | 26.02 | 26.02 | 26.07 | 25.97 | 26,895 |
| May 21, 2026 | 26.06 | 25.97 | 25.97 | 26.06 | 25.97 | 38,961 |
| May 20, 2026 | 25.99 | 26.06 | 26.06 | 26.07 | 25.96 | 28,030 |
| May 19, 2026 | 25.95 | 25.95 | 25.95 | 26.03 | 25.93 | 23,137 |
| May 18, 2026 | 26 | 25.95 | 25.95 | 26.01 | 25.95 | 17,844 |
| May 15, 2026 | 25.9 | 25.96 | 25.96 | 26.02 | 25.9 | 22,874 |
| May 14, 2026 | 26 | 26.04 | 26.04 | 26.07 | 26 | 31,889 |
| May 13, 2026 | 25.99 | 26 | 26 | 26.08 | 25.99 | 25,262 |
| May 12, 2026 | 26.05 | 26.06 | 26.06 | 26.08 | 25.99 | 66,466 |
| May 11, 2026 | 26 | 26.03 | 26.03 | 26.09 | 26 | 25,065 |
| May 08, 2026 | 25.97 | 26.06 | 26.06 | 26.07 | 25.96 | 21,816 |
| May 07, 2026 | 25.95 | 26 | 26 | 26.03 | 25.95 | 25,618 |
| May 06, 2026 | 25.96 | 25.98 | 25.98 | 26.05 | 25.96 | 53,810 |
| May 05, 2026 | 25.93 | 25.96 | 25.96 | 26 | 25.93 | 46,183 |
| May 04, 2026 | 25.98 | 25.97 | 25.97 | 25.99 | 25.94 | 28,000 |
| May 01, 2026 | 26 | 25.98 | 25.98 | 26.03 | 25.95 | 30,438 |
| April 30, 2026 | 25.83 | 25.96 | 25.96 | 26 | 25.82 | 29,080 |
| April 29, 2026 | 25.91 | 25.88 | 25.88 | 25.94 | 25.83 | 56,760 |
| April 28, 2026 | 25.97 | 25.9 | 25.9 | 25.98 | 25.89 | 69,210 |
| April 27, 2026 | 25.92 | 26 | 26 | 26 | 25.92 | 62,654 |
| April 24, 2026 | 26 | 25.97 | 25.97 | 26.07 | 25.9 | 49,242 |
| April 23, 2026 | 25.9 | 26.03 | 26.03 | 26.05 | 25.88 | 37,322 |
| April 22, 2026 | 25.85 | 25.95 | 25.95 | 25.95 | 25.83 | 34,759 |
| April 21, 2026 | 25.79 | 25.83 | 25.83 | 25.93 | 25.79 | 45,698 |
| April 20, 2026 | 25.83 | 25.83 | 25.83 | 25.84 | 25.79 | 24,500 |
| April 17, 2026 | 25.82 | 25.8 | 25.8 | 25.85 | 25.79 | 41,983 |
| April 16, 2026 | 25.82 | 25.81 | 25.81 | 25.87 | 25.78 | 18,519 |
| April 15, 2026 | 25.83 | 25.83 | 25.83 | 25.9 | 25.74 | 37,460 |
| April 14, 2026 | 25.59 | 25.75 | 25.75 | 25.81 | 25.59 | 34,622 |
| April 13, 2026 | 25.56 | 25.61 | 25.61 | 25.65 | 25.56 | 42,031 |
| April 10, 2026 | 25.6 | 25.6 | 25.6 | 25.63 | 25.49 | 50,122 |
| April 09, 2026 | 25.41 | 25.6 | 25.6 | 25.62 | 25.41 | 39,353 |
| April 08, 2026 | 25.35 | 25.42 | 25.42 | 25.48 | 25.35 | 74,028 |
| April 07, 2026 | 25.33 | 25.28 | 25.28 | 25.33 | 25.23 | 34,213 |
| April 06, 2026 | 25.27 | 25.32 | 25.32 | 25.33 | 25.23 | 53,289 |
| 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 |