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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	24.38	24.45	24.45	24.54	24.38	18,074
June 09, 2025	24.48	24.45	24.45	24.52	24.39	17,681
June 06, 2025	24.37	24.44	24.44	24.54	24.37	20,867
June 05, 2025	24.41	24.41	24.41	24.5	24.37	11,217
June 04, 2025	24.35	24.37	24.37	24.48	24.34	18,851
June 03, 2025	24.37	24.33	24.33	24.48	24.31	20,007
June 02, 2025	24.24	24.31	24.31	24.42	24.1	45,226
May 30, 2025	25.09	24.7	24.15	25.09	24.54	104,756
May 29, 2025	25.05	25.06	24.5	25.06	24.98	20,481
May 28, 2025	25	25.05	24.49	25.05	24.98	16,183
May 27, 2025	24.97	24.98	24.42	24.99	24.91	12,885
May 23, 2025	24.78	24.91	24.35	24.93	24.78	11,842
May 22, 2025	24.9	24.83	24.28	24.96	24.82	14,118
May 21, 2025	24.92	24.89	24.89	24.94	24.8	12,350

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