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 $2,078.61 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,496.5, while $1000 invested 1 year ago would be worth $1,062.55. This corresponds to total returns of 107.86%, 49.65%, 6.26%, respectively, with annualized returns of 8.39%, 8.39%, 6.26%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.75 | 25.65 | 25.65 | 25.78 | 25.65 | 55,389 |
| August 20, 2026 | 25.8 | 25.75 | 25.75 | 25.88 | 25.75 | 20,975 |
| August 19, 2026 | 25.8 | 25.8 | 25.8 | 25.85 | 25.77 | 91,357 |
| August 18, 2026 | 25.87 | 25.92 | 25.92 | 25.96 | 25.87 | 16,453 |
| August 17, 2026 | 25.96 | 25.89 | 25.89 | 25.99 | 25.89 | 35,811 |
| August 14, 2026 | 25.86 | 25.96 | 25.96 | 25.96 | 25.86 | 11,327 |
| August 13, 2026 | 25.9 | 25.96 | 25.96 | 25.96 | 25.9 | 28,443 |
| August 12, 2026 | 25.89 | 25.92 | 25.92 | 25.93 | 25.85 | 36,738 |
| August 11, 2026 | 25.82 | 25.85 | 25.85 | 25.86 | 25.71 | 29,090 |
| August 10, 2026 | 25.86 | 25.77 | 25.77 | 25.91 | 25.76 | 32,848 |
| August 07, 2026 | 25.86 | 25.9 | 25.9 | 25.93 | 25.84 | 29,050 |
| August 06, 2026 | 25.92 | 25.77 | 25.77 | 25.93 | 25.77 | 23,175 |
| August 05, 2026 | 25.84 | 25.91 | 25.91 | 25.93 | 25.84 | 23,476 |
| August 04, 2026 | 25.87 | 25.89 | 25.89 | 25.93 | 25.85 | 20,224 |
| August 03, 2026 | 25.8 | 25.87 | 25.87 | 25.87 | 25.8 | 27,119 |
| July 31, 2026 | 25.71 | 25.83 | 25.83 | 25.86 | 25.71 | 66,157 |
| July 30, 2026 | 25.71 | 25.75 | 25.75 | 25.8 | 25.71 | 15,607 |
| July 29, 2026 | 25.7 | 25.72 | 25.72 | 25.76 | 25.7 | 25,636 |
| July 28, 2026 | 25.74 | 25.71 | 25.71 | 25.76 | 25.67 | 28,994 |
| July 27, 2026 | 25.85 | 25.74 | 25.74 | 25.85 | 25.69 | 34,691 |
| July 23, 2026 | 25.8 | 25.73 | 25.73 | 25.82 | 25.7 | 16,627 |
| July 22, 2026 | 25.79 | 25.83 | 25.83 | 25.83 | 25.78 | 24,459 |
| July 21, 2026 | 25.71 | 25.77 | 25.77 | 25.82 | 25.71 | 13,074 |
| July 20, 2026 | 25.74 | 25.75 | 25.75 | 25.83 | 25.72 | 33,397 |
| July 17, 2026 | 25.8 | 25.83 | 25.83 | 25.83 | 25.75 | 32,525 |
| July 16, 2026 | 25.7 | 25.77 | 25.77 | 25.81 | 25.7 | 34,571 |
| July 15, 2026 | 25.78 | 25.76 | 25.76 | 25.8 | 25.71 | 64,775 |
| July 14, 2026 | 25.7 | 25.75 | 25.75 | 25.77 | 25.7 | 34,941 |
| July 13, 2026 | 25.64 | 25.71 | 25.71 | 25.76 | 25.64 | 48,897 |
| July 10, 2026 | 25.6 | 25.71 | 25.71 | 25.74 | 25.6 | 20,501 |
| July 09, 2026 | 25.72 | 25.66 | 25.66 | 25.72 | 25.6 | 15,274 |
| July 08, 2026 | 25.68 | 25.69 | 25.69 | 25.74 | 25.6 | 48,124 |
| July 07, 2026 | 25.62 | 25.7 | 25.7 | 25.73 | 25.55 | 37,603 |
| July 06, 2026 | 25.46 | 25.62 | 25.62 | 25.63 | 25.46 | 57,085 |
| July 02, 2026 | 25.47 | 25.49 | 25.49 | 25.53 | 25.46 | 24,443 |
| July 01, 2026 | 25.52 | 25.46 | 25.46 | 25.55 | 25.36 | 69,803 |
| June 30, 2026 | 25.47 | 25.43 | 25.43 | 25.57 | 25.34 | 466,989 |
| June 29, 2026 | 25.39 | 25.48 | 25.48 | 25.48 | 25.34 | 68,567 |
| June 26, 2026 | 25.43 | 25.36 | 25.36 | 25.48 | 25.34 | 69,367 |
| June 25, 2026 | 25.36 | 25.38 | 25.38 | 25.48 | 25.35 | 53,259 |
| June 24, 2026 | 25.49 | 25.4 | 25.4 | 25.5 | 25.36 | 71,008 |
| June 23, 2026 | 25.51 | 25.49 | 25.49 | 25.58 | 25.46 | 39,436 |
| 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 |