Annaly Capital Management, Inc. - NLY-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.19	25.19	25.19	25.22	25.06	15,587
September 04, 2025	25.09	25.17	25.17	25.19	25.06	33,254
September 03, 2025	25.11	25.1	25.1	25.12	25.06	17,317
September 02, 2025	24.95	25.05	25.05	25.05	24.95	50,674
August 29, 2025	25.49	25.39	24.83	25.51	25.33	108,551
August 28, 2025	25.49	25.5	24.94	25.53	25.49	9,719
August 27, 2025	25.4	25.46	24.9	25.46	25.4	4,358
August 26, 2025	25.39	25.44	24.88	25.48	25.38	14,230
August 25, 2025	25.49	25.45	24.89	25.5	25.45	11,164
August 22, 2025	25.38	25.45	24.89	25.5	25.38	14,577
August 21, 2025	25.42	25.37	24.81	25.42	25.35	7,081
August 20, 2025	25.36	25.38	24.82	25.41	25.35	5,640
August 19, 2025	25.37	25.39	24.83	25.4	25.35	16,050
August 18, 2025	25.35	25.37	24.81	25.37	25.33	15,188
August 15, 2025	25.4	25.38	25.38	25.4	25.37	7,257
August 14, 2025	25.43	25.45	25.45	25.45	25.35	7,445
August 13, 2025	25.39	25.41	25.41	25.44	25.25	14,504
August 12, 2025	25.33	25.34	25.34	25.34	25.22	17,234
August 11, 2025	25.3	25.27	25.27	25.3	25.23	15,845
August 08, 2025	25.3	25.3	25.3	25.35	25.22	13,393
August 07, 2025	25.35	25.31	25.31	25.39	25.28	16,034
August 06, 2025	25.25	25.33	25.33	25.49	25.25	16,153
August 05, 2025	25.37	25.3	25.3	25.44	25.23	33,518
August 04, 2025	25.46	25.38	25.38	25.54	25.38	24,905
August 01, 2025	25.55	25.49	25.49	25.55	25.45	14,339
July 31, 2025	25.36	25.53	25.53	25.54	25.34	79,878
July 30, 2025	25.34	25.35	25.35	25.36	25.32	4,273
July 29, 2025	25.45	25.34	25.34	25.45	25.26	16,221
July 28, 2025	25.37	25.41	25.41	25.43	25.37	23,642
July 25, 2025	25.42	25.41	25.41	25.44	25.37	9,875
July 24, 2025	25.47	25.43	25.43	25.47	25.38	11,125
July 23, 2025	25.37	25.41	25.41	25.46	25.37	10,229
July 22, 2025	25.48	25.4	25.4	25.48	25.35	20,621
July 21, 2025	25.33	25.43	25.43	25.43	25.29	26,305
July 18, 2025	25.28	25.4	25.4	25.45	25.28	20,261
July 17, 2025	25.33	25.39	25.39	25.47	25.3	10,854
July 16, 2025	25.39	25.33	25.33	25.39	25.25	20,009
July 15, 2025	25.4	25.39	25.39	25.4	25.23	21,574
July 14, 2025	25.3	25.32	25.32	25.35	25.24	14,822
July 11, 2025	25.3	25.32	25.32	25.34	25.2	5,227
July 10, 2025	25.29	25.32	25.32	25.35	25.25	14,426
July 09, 2025	25.24	25.29	25.29	25.29	25.2	20,903
July 08, 2025	25.3	25.2	25.2	25.32	25.2	9,269
July 07, 2025	25.3	25.3	25.3	25.32	25.2	15,181
July 03, 2025	25.22	25.3	25.3	25.3	25.12	9,192
July 02, 2025	25.04	25.18	25.18	25.19	24.91	20,631
July 01, 2025	24.82	25.03	25.03	25.06	24.82	75,129
June 30, 2025	25.29	24.75	24.75	25.35	24.73	290,477
June 27, 2025	25.28	25.2	25.2	25.28	25.2	6,527
June 26, 2025	25.12	25.2	25.2	25.2	25.02	10,159
June 25, 2025	25.25	25.12	25.12	25.25	24.95	65,842
June 24, 2025	25.15	25.21	25.21	25.23	25.15	11,817
June 23, 2025	25.05	25.15	25.15	25.16	25.05	15,329
June 20, 2025	24.99	25.05	25.05	25.06	24.91	29,790
June 18, 2025	24.83	24.97	24.97	25	24.83	13,383
June 17, 2025	24.79	24.89	24.89	24.89	24.79	15,309
June 16, 2025	24.78	24.85	24.85	24.87	24.76	21,221
June 13, 2025	24.65	24.72	24.72	24.77	24.65	15,269
June 12, 2025	24.59	24.73	24.73	24.73	24.58	14,216
June 11, 2025	24.45	24.62	24.62	24.63	24.43	44,426

Annaly Capital Management, Inc. (NLY-PG) NYSE