Annaly Capital Management, Inc. (NLY-PI) 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-PI) since IPO date, it would be worth $1,718.43 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,398.35, while $1000 invested 1 year ago would be worth $1,057.33. This corresponds to total returns of 71.84%, 39.84%, 5.73%, respectively, with annualized returns of 7.83%, 6.93%, 5.73%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.44 | 174,151 |
| August 20, 2026 | 25.43 | 25.45 | 25.45 | 25.46 | 25.43 | 201,498 |
| August 19, 2026 | 25.5 | 25.43 | 25.43 | 25.54 | 25.43 | 643,179 |
| August 18, 2026 | 25.82 | 25.86 | 25.86 | 25.91 | 25.82 | 27,050 |
| August 17, 2026 | 25.89 | 25.88 | 25.88 | 25.9 | 25.82 | 26,067 |
| August 14, 2026 | 25.88 | 25.89 | 25.89 | 25.93 | 25.85 | 26,328 |
| August 13, 2026 | 25.81 | 25.89 | 25.89 | 25.9 | 25.81 | 25,208 |
| August 12, 2026 | 25.8 | 25.82 | 25.82 | 25.83 | 25.78 | 34,319 |
| August 11, 2026 | 25.72 | 25.76 | 25.76 | 25.79 | 25.65 | 70,769 |
| August 10, 2026 | 25.93 | 25.72 | 25.72 | 25.93 | 25.68 | 113,790 |
| August 07, 2026 | 25.9 | 25.9 | 25.9 | 25.93 | 25.81 | 25,099 |
| August 06, 2026 | 25.88 | 25.92 | 25.92 | 25.92 | 25.85 | 42,859 |
| August 05, 2026 | 25.89 | 25.89 | 25.89 | 25.9 | 25.78 | 20,949 |
| August 04, 2026 | 25.79 | 25.89 | 25.89 | 25.9 | 25.79 | 19,143 |
| August 03, 2026 | 25.72 | 25.79 | 25.79 | 25.79 | 25.71 | 26,556 |
| July 31, 2026 | 25.69 | 25.74 | 25.74 | 25.74 | 25.63 | 41,309 |
| July 30, 2026 | 25.67 | 25.64 | 25.64 | 25.68 | 25.62 | 19,017 |
| July 29, 2026 | 25.69 | 25.62 | 25.62 | 25.69 | 25.62 | 9,660 |
| July 28, 2026 | 25.73 | 25.66 | 25.66 | 25.73 | 25.59 | 46,014 |
| July 27, 2026 | 25.67 | 25.67 | 25.67 | 25.73 | 25.67 | 17,205 |
| July 24, 2026 | 25.62 | 25.7 | 25.7 | 25.75 | 25.62 | 33,138 |
| July 23, 2026 | 25.62 | 25.64 | 25.64 | 25.67 | 25.6 | 16,069 |
| July 22, 2026 | 25.65 | 25.68 | 25.68 | 25.69 | 25.62 | 43,093 |
| July 21, 2026 | 25.69 | 25.69 | 25.69 | 25.7 | 25.61 | 33,462 |
| July 20, 2026 | 25.68 | 25.65 | 25.65 | 25.71 | 25.65 | 26,608 |
| July 17, 2026 | 25.71 | 25.73 | 25.73 | 25.75 | 25.63 | 53,076 |
| July 16, 2026 | 25.68 | 25.7 | 25.7 | 25.75 | 25.68 | 22,318 |
| July 15, 2026 | 25.72 | 25.73 | 25.73 | 25.74 | 25.67 | 13,005 |
| July 14, 2026 | 25.66 | 25.72 | 25.72 | 25.72 | 25.66 | 12,754 |
| July 13, 2026 | 25.61 | 25.67 | 25.67 | 25.7 | 25.61 | 29,526 |
| July 10, 2026 | 25.7 | 25.68 | 25.68 | 25.7 | 25.64 | 14,491 |
| July 09, 2026 | 25.69 | 25.66 | 25.66 | 25.69 | 25.63 | 28,883 |
| July 08, 2026 | 25.64 | 25.65 | 25.65 | 25.7 | 25.63 | 18,796 |
| July 07, 2026 | 25.62 | 25.66 | 25.66 | 25.71 | 25.62 | 36,222 |
| July 06, 2026 | 25.62 | 25.68 | 25.68 | 25.72 | 25.56 | 41,919 |
| July 02, 2026 | 25.6 | 25.58 | 25.58 | 25.67 | 25.55 | 23,206 |
| July 01, 2026 | 25.54 | 25.61 | 25.61 | 25.71 | 25.44 | 42,129 |
| June 30, 2026 | 25.43 | 25.48 | 25.48 | 25.54 | 25.38 | 368,230 |
| June 29, 2026 | 25.43 | 25.42 | 25.42 | 25.5 | 25.35 | 65,021 |
| June 26, 2026 | 25.4 | 25.36 | 25.36 | 25.5 | 25.36 | 55,442 |
| June 25, 2026 | 25.45 | 25.43 | 25.43 | 25.49 | 25.39 | 60,935 |
| June 24, 2026 | 25.49 | 25.38 | 25.38 | 25.54 | 25.38 | 80,692 |
| June 23, 2026 | 25.4 | 25.49 | 25.49 | 25.54 | 25.4 | 44,473 |
| June 22, 2026 | 25.52 | 25.45 | 25.45 | 25.52 | 25.45 | 39,364 |
| June 18, 2026 | 25.46 | 25.48 | 25.48 | 25.59 | 25.46 | 28,088 |
| June 17, 2026 | 25.46 | 25.49 | 25.49 | 25.55 | 25.45 | 23,087 |
| June 16, 2026 | 25.5 | 25.53 | 25.53 | 25.58 | 25.5 | 27,409 |
| June 15, 2026 | 25.45 | 25.59 | 25.59 | 25.6 | 25.45 | 28,332 |
| June 12, 2026 | 25.43 | 25.45 | 25.45 | 25.45 | 25.38 | 31,893 |
| June 11, 2026 | 25.38 | 25.43 | 25.43 | 25.43 | 25.34 | 61,185 |
| June 10, 2026 | 25.29 | 25.36 | 25.36 | 25.47 | 25.25 | 47,577 |
| June 09, 2026 | 25.35 | 25.35 | 25.35 | 25.37 | 25.3 | 15,628 |
| June 08, 2026 | 25.32 | 25.34 | 25.34 | 25.35 | 25.25 | 31,564 |
| June 05, 2026 | 25.25 | 25.33 | 25.33 | 25.33 | 25.23 | 25,638 |
| June 04, 2026 | 25.21 | 25.28 | 25.28 | 25.29 | 25.17 | 26,483 |
| June 03, 2026 | 25.24 | 25.19 | 25.19 | 25.29 | 25.17 | 45,640 |
| June 02, 2026 | 25.15 | 25.28 | 25.28 | 25.29 | 25.15 | 35,945 |
| June 01, 2026 | 25.16 | 25.23 | 25.23 | 25.3 | 25.15 | 117,160 |
| May 29, 2026 | 25.69 | 25.68 | 25.68 | 25.72 | 25.51 | 85,667 |
| May 28, 2026 | 25.66 | 25.69 | 25.69 | 25.72 | 25.66 | 76,945 |