Annaly Capital Management, Inc. (NLY-PG) 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-PG) since IPO date, it would be worth $1,909.42 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,445.53, while $1000 invested 1 year ago would be worth $1,041.86. This corresponds to total returns of 90.94%, 44.55%, 4.19%, respectively, with annualized returns of 7.64%, 7.64%, 4.19%.
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 20, 2026 | 25.05 | 25.01 | 25.01 | 25.09 | 24.97 | 28,197 |
| October 19, 2026 | 25.11 | 24.97 | 24.97 | 25.11 | 24.96 | 31,378 |
| October 16, 2026 | 25.12 | 25.11 | 25.11 | 25.19 | 25.03 | 13,614 |
| October 15, 2026 | 25.1 | 25.1 | 25.1 | 25.2 | 25.1 | 19,996 |
| October 14, 2026 | 25.06 | 25.01 | 25.01 | 25.1 | 24.92 | 46,930 |
| October 13, 2026 | 25.1 | 25.11 | 25.11 | 25.16 | 25.03 | 9,150 |
| October 12, 2026 | 25.07 | 25.07 | 25.07 | 25.18 | 25.07 | 23,936 |
| October 09, 2026 | 25.06 | 25.12 | 25.12 | 25.18 | 24.97 | 22,624 |
| October 08, 2026 | 24.87 | 25.05 | 25.05 | 25.13 | 24.61 | 66,971 |
| October 07, 2026 | 25.14 | 24.86 | 24.86 | 25.2 | 24.86 | 69,101 |
| October 06, 2026 | 25.16 | 25.17 | 25.17 | 25.25 | 25.16 | 21,968 |
| October 05, 2026 | 25.22 | 25.16 | 25.16 | 25.23 | 25.16 | 45,289 |
| October 02, 2026 | 25.29 | 25.23 | 25.23 | 25.32 | 25.19 | 25,206 |
| October 01, 2026 | 25.27 | 25.25 | 25.25 | 25.3 | 25.18 | 50,401 |
| September 30, 2026 | 25.23 | 25.3 | 25.3 | 25.34 | 25.18 | 157,157 |
| September 29, 2026 | 25.17 | 25.16 | 25.16 | 25.2 | 25.12 | 35,191 |
| September 28, 2026 | 25.1 | 25.12 | 25.12 | 25.25 | 25.09 | 31,927 |
| September 25, 2026 | 25.11 | 25.12 | 25.12 | 25.22 | 25.07 | 30,145 |
| September 24, 2026 | 25.15 | 25.08 | 25.08 | 25.21 | 25.07 | 18,994 |
| September 23, 2026 | 25.22 | 25.15 | 25.15 | 25.22 | 25.1 | 18,854 |
| September 22, 2026 | 25.26 | 25.19 | 25.19 | 25.29 | 25.17 | 17,446 |
| September 21, 2026 | 25.29 | 25.23 | 25.23 | 25.31 | 25.23 | 20,142 |
| September 18, 2026 | 25.28 | 25.18 | 25.18 | 25.28 | 25.18 | 21,909 |
| September 17, 2026 | 25.23 | 25.24 | 25.24 | 25.25 | 25.14 | 33,638 |
| September 16, 2026 | 25.11 | 25.12 | 25.12 | 25.2 | 25.06 | 31,350 |
| September 15, 2026 | 25.12 | 25.09 | 25.09 | 25.17 | 25.07 | 31,909 |
| September 11, 2026 | 25.17 | 25.18 | 25.18 | 25.25 | 25.16 | 33,992 |
| September 10, 2026 | 25.24 | 25.16 | 25.16 | 25.24 | 25.16 | 26,133 |
| September 09, 2026 | 25.28 | 25.26 | 25.26 | 25.28 | 25.25 | 48,628 |
| September 08, 2026 | 25.24 | 25.23 | 25.23 | 25.25 | 25.2 | 19,939 |
| September 04, 2026 | 25.25 | 25.23 | 25.23 | 25.25 | 25.2 | 22,789 |
| September 03, 2026 | 25.18 | 25.2 | 25.2 | 25.2 | 25.18 | 36,454 |
| September 02, 2026 | 25.2 | 25.18 | 25.18 | 25.2 | 25.18 | 28,090 |
| September 01, 2026 | 25.2 | 25.17 | 25.17 | 25.2 | 25.14 | 79,754 |
| August 31, 2026 | 25.57 | 25.61 | 25.61 | 25.62 | 25.57 | 36,637 |
| August 28, 2026 | 25.59 | 25.58 | 25.58 | 25.62 | 25.55 | 43,960 |
| August 27, 2026 | 25.54 | 25.6 | 25.6 | 25.6 | 25.52 | 59,300 |
| August 26, 2026 | 25.58 | 25.57 | 25.57 | 25.6 | 25.57 | 22,053 |
| August 25, 2026 | 25.53 | 25.58 | 25.58 | 25.58 | 25.51 | 34,885 |
| August 24, 2026 | 25.53 | 25.55 | 25.55 | 25.6 | 25.53 | 24,497 |
| August 21, 2026 | 25.5 | 25.48 | 25.48 | 25.54 | 25.46 | 45,194 |
| August 20, 2026 | 25.41 | 25.47 | 25.47 | 25.48 | 25.41 | 15,553 |
| August 19, 2026 | 25.4 | 25.43 | 25.43 | 25.49 | 25.36 | 46,976 |
| August 18, 2026 | 25.38 | 25.4 | 25.4 | 25.43 | 25.31 | 21,045 |
| August 17, 2026 | 25.3 | 25.36 | 25.36 | 25.39 | 25.29 | 29,309 |
| August 14, 2026 | 25.32 | 25.38 | 25.38 | 25.43 | 25.32 | 30,680 |
| August 13, 2026 | 25.31 | 25.34 | 25.34 | 25.37 | 25.31 | 19,365 |
| August 12, 2026 | 25.32 | 25.26 | 25.26 | 25.33 | 25.26 | 11,450 |
| August 11, 2026 | 25.3 | 25.28 | 25.28 | 25.33 | 25.25 | 17,877 |
| August 10, 2026 | 25.34 | 25.3 | 25.3 | 25.34 | 25.27 | 42,723 |
| August 07, 2026 | 25.34 | 25.31 | 25.31 | 25.34 | 25.25 | 34,333 |
| August 06, 2026 | 25.35 | 25.28 | 25.28 | 25.35 | 25.27 | 27,036 |
| August 05, 2026 | 25.31 | 25.3 | 25.3 | 25.31 | 25.25 | 19,387 |
| August 04, 2026 | 25.29 | 25.27 | 25.27 | 25.29 | 25.12 | 13,433 |
| August 03, 2026 | 25.18 | 25.29 | 25.29 | 25.29 | 25.18 | 17,372 |
| July 31, 2026 | 25.12 | 25.24 | 25.24 | 25.25 | 25.12 | 45,995 |
| July 30, 2026 | 25.17 | 25.16 | 25.16 | 25.18 | 25.12 | 12,829 |
| July 29, 2026 | 25.12 | 25.12 | 25.12 | 25.14 | 25.1 | 16,160 |
| July 28, 2026 | 25.2 | 25.12 | 25.12 | 25.2 | 25.12 | 22,696 |
| July 27, 2026 | 25.12 | 25.17 | 25.17 | 25.18 | 25.1 | 8,025 |