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 $2,048.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,489.69, while $1000 invested 1 year ago would be worth $1,037.77. This corresponds to total returns of 104.86%, 48.97%, 3.78%, respectively, with annualized returns of 8.11%, 8.3%, 3.78%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 25.29 | 25.28 | 25.28 | 25.33 | 25.25 | 210,188 |
| October 01, 2026 | 25.26 | 25.26 | 25.26 | 25.34 | 25.2 | 112,548 |
| September 30, 2026 | 25.3 | 25.26 | 25.26 | 25.32 | 25.23 | 278,143 |
| September 29, 2026 | 25.29 | 25.27 | 25.27 | 25.3 | 25.23 | 86,549 |
| September 28, 2026 | 25.27 | 25.25 | 25.25 | 25.3 | 25.23 | 173,836 |
| September 25, 2026 | 25.24 | 25.27 | 25.27 | 25.31 | 25.2 | 58,409 |
| September 24, 2026 | 25.2 | 25.24 | 25.24 | 25.34 | 25.2 | 67,320 |
| September 23, 2026 | 25.29 | 25.19 | 25.19 | 25.37 | 25.18 | 84,701 |
| September 22, 2026 | 25.41 | 25.24 | 25.24 | 25.41 | 25.23 | 64,062 |
| September 21, 2026 | 25.3 | 25.38 | 25.38 | 25.41 | 25.29 | 108,357 |
| September 18, 2026 | 25.3 | 25.23 | 25.23 | 25.3 | 25.23 | 48,357 |
| September 17, 2026 | 25.21 | 25.3 | 25.3 | 25.3 | 25.21 | 35,750 |
| September 16, 2026 | 25.22 | 25.21 | 25.21 | 25.27 | 25.2 | 33,191 |
| September 15, 2026 | 25.2 | 25.2 | 25.2 | 25.24 | 25.19 | 69,769 |
| September 11, 2026 | 25.18 | 25.24 | 25.24 | 25.29 | 25.18 | 49,415 |
| September 10, 2026 | 25.21 | 25.18 | 25.18 | 25.3 | 25.18 | 60,552 |
| September 09, 2026 | 25.36 | 25.24 | 25.24 | 25.36 | 25.24 | 52,971 |
| September 08, 2026 | 25.31 | 25.29 | 25.29 | 25.45 | 25.26 | 50,997 |
| September 04, 2026 | 25.37 | 25.31 | 25.31 | 25.37 | 25.22 | 44,363 |
| September 03, 2026 | 25.31 | 25.33 | 25.33 | 25.39 | 25.3 | 35,231 |
| September 02, 2026 | 25.35 | 25.31 | 25.31 | 25.38 | 25.31 | 62,823 |
| September 01, 2026 | 25.42 | 25.35 | 25.35 | 25.44 | 25.35 | 52,503 |
| August 31, 2026 | 25.91 | 25.94 | 25.94 | 25.95 | 25.78 | 35,538 |
| August 28, 2026 | 25.92 | 25.98 | 25.98 | 25.98 | 25.86 | 17,663 |
| August 27, 2026 | 25.89 | 25.97 | 25.97 | 25.97 | 25.83 | 25,984 |
| August 26, 2026 | 25.8 | 25.86 | 25.86 | 25.87 | 25.71 | 24,330 |
| August 25, 2026 | 25.75 | 25.84 | 25.84 | 25.88 | 25.75 | 21,002 |
| August 24, 2026 | 25.75 | 25.78 | 25.78 | 25.8 | 25.67 | 22,956 |
| 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 |