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 $1,914.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,430.93, while $1000 invested 1 year ago would be worth $1,043.53. This corresponds to total returns of 91.41%, 43.09%, 4.35%, respectively, with annualized returns of 7.77%, 7.43%, 4.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 25.19 | 25.18 | 25.18 | 25.24 | 25.16 | 10,797 |
| July 23, 2026 | 25.14 | 25.23 | 25.23 | 25.23 | 25.06 | 24,184 |
| July 22, 2026 | 25.17 | 25.17 | 25.17 | 25.22 | 25.13 | 9,638 |
| July 21, 2026 | 25.23 | 25.14 | 25.14 | 25.23 | 25.14 | 10,061 |
| July 20, 2026 | 25.24 | 25.24 | 25.24 | 25.25 | 25.07 | 30,671 |
| July 17, 2026 | 25.01 | 25.16 | 25.16 | 25.16 | 25.01 | 21,639 |
| July 16, 2026 | 24.99 | 25.13 | 25.13 | 25.13 | 24.99 | 25,508 |
| July 15, 2026 | 25 | 25.03 | 25.03 | 25.04 | 24.81 | 21,864 |
| July 14, 2026 | 24.81 | 24.97 | 24.97 | 25 | 24.81 | 37,938 |
| July 13, 2026 | 24.83 | 24.86 | 24.86 | 24.88 | 24.81 | 16,987 |
| July 10, 2026 | 24.86 | 24.82 | 24.82 | 24.93 | 24.78 | 17,200 |
| July 09, 2026 | 24.78 | 24.87 | 24.87 | 24.89 | 24.76 | 29,968 |
| July 08, 2026 | 24.95 | 24.74 | 24.74 | 25.01 | 24.68 | 87,030 |
| July 07, 2026 | 24.98 | 24.93 | 24.93 | 24.98 | 24.85 | 26,282 |
| July 06, 2026 | 24.86 | 24.94 | 24.94 | 24.97 | 24.8 | 48,088 |
| July 02, 2026 | 24.68 | 24.88 | 24.88 | 24.88 | 24.68 | 21,705 |
| July 01, 2026 | 24.65 | 24.77 | 24.77 | 24.82 | 24.65 | 44,965 |
| June 30, 2026 | 24.84 | 24.61 | 24.61 | 24.87 | 24.42 | 305,059 |
| June 29, 2026 | 24.7 | 24.8 | 24.8 | 24.87 | 24.68 | 59,796 |
| June 26, 2026 | 24.65 | 24.65 | 24.65 | 24.75 | 24.6 | 35,312 |
| June 25, 2026 | 24.8 | 24.73 | 24.73 | 24.8 | 24.62 | 34,387 |
| June 24, 2026 | 24.83 | 24.75 | 24.75 | 24.88 | 24.67 | 43,070 |
| June 23, 2026 | 25.03 | 24.79 | 24.79 | 25.03 | 24.66 | 107,344 |
| June 22, 2026 | 25.01 | 25.05 | 25.05 | 25.12 | 24.91 | 28,893 |
| June 18, 2026 | 25.09 | 25.05 | 25.05 | 25.12 | 25.05 | 15,769 |
| June 17, 2026 | 25.05 | 25.04 | 25.04 | 25.12 | 25.01 | 13,893 |
| June 16, 2026 | 25.08 | 25.11 | 25.11 | 25.12 | 25.08 | 12,274 |