Annaly Capital Management, Inc. (NLY-PI) NYSE
25.28
+0.05(+0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.28
+0.05(+0.20%)
Currency In USD
If you invested $1000 in Annaly Capital Management, Inc. (NLY-PI) since IPO date, it would be worth $1,706.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,438.82, while $1000 invested 1 year ago would be worth $1,079.88. This corresponds to total returns of 70.7%, 43.88%, 7.99%, respectively, with annualized returns of 7.99%, 7.54%, 7.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 25.7 | 25.67 | 25.67 | 25.7 | 25.66 | 28,132 |
| May 26, 2026 | 25.66 | 25.68 | 25.68 | 25.7 | 25.66 | 20,504 |
| May 22, 2026 | 25.68 | 25.66 | 25.66 | 25.69 | 25.64 | 23,928 |
| May 21, 2026 | 25.62 | 25.68 | 25.68 | 25.68 | 25.62 | 18,698 |
| May 20, 2026 | 25.65 | 25.66 | 25.66 | 25.71 | 25.65 | 18,173 |
| May 19, 2026 | 25.64 | 25.67 | 25.67 | 25.69 | 25.62 | 21,860 |
| May 18, 2026 | 25.71 | 25.68 | 25.68 | 25.72 | 25.64 | 27,206 |
| May 15, 2026 | 25.68 | 25.62 | 25.62 | 25.69 | 25.54 | 30,145 |
| May 14, 2026 | 25.73 | 25.64 | 25.64 | 25.74 | 25.64 | 52,667 |
| May 13, 2026 | 25.7 | 25.68 | 25.68 | 25.73 | 25.66 | 45,322 |
| May 12, 2026 | 25.65 | 25.73 | 25.73 | 25.73 | 25.65 | 28,429 |
| May 11, 2026 | 25.63 | 25.71 | 25.71 | 25.73 | 25.62 | 27,943 |
| May 08, 2026 | 25.61 | 25.68 | 25.68 | 25.68 | 25.61 | 46,365 |
| May 07, 2026 | 25.65 | 25.62 | 25.62 | 25.65 | 25.61 | 29,187 |
| May 06, 2026 | 25.62 | 25.64 | 25.64 | 25.68 | 25.61 | 40,357 |
| May 05, 2026 | 25.6 | 25.67 | 25.67 | 25.7 | 25.6 | 12,415 |
| May 04, 2026 | 25.65 | 25.63 | 25.63 | 25.65 | 25.6 | 43,396 |
| May 01, 2026 | 25.67 | 25.66 | 25.66 | 25.7 | 25.6 | 26,535 |
| April 30, 2026 | 25.61 | 25.61 | 25.61 | 25.68 | 25.61 | 22,086 |
| April 29, 2026 | 25.67 | 25.63 | 25.63 | 25.67 | 25.61 | 17,181 |
| April 28, 2026 | 25.59 | 25.67 | 25.67 | 25.68 | 25.59 | 17,590 |
| April 27, 2026 | 25.62 | 25.61 | 25.61 | 25.63 | 25.59 | 27,271 |
| April 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.6 | 14,679 |
| April 23, 2026 | 25.59 | 25.7 | 25.7 | 25.7 | 25.58 | 24,357 |
| April 22, 2026 | 25.58 | 25.62 | 25.62 | 25.62 | 25.53 | 20,940 |
| April 21, 2026 | 25.5 | 25.54 | 25.54 | 25.58 | 25.5 | 78,707 |
| April 20, 2026 | 25.4 | 25.47 | 25.47 | 25.51 | 25.4 | 34,714 |
| April 17, 2026 | 25.45 | 25.42 | 25.42 | 25.5 | 25.42 | 65,435 |
| April 16, 2026 | 25.45 | 25.45 | 25.45 | 25.46 | 25.43 | 38,128 |
| April 15, 2026 | 25.35 | 25.43 | 25.43 | 25.47 | 25.32 | 45,524 |
| April 14, 2026 | 25.2 | 25.34 | 25.34 | 25.35 | 25.2 | 47,513 |
| April 13, 2026 | 25.15 | 25.2 | 25.2 | 25.2 | 25.14 | 39,941 |
| April 10, 2026 | 25.14 | 25.2 | 25.2 | 25.22 | 25.14 | 51,939 |
| April 09, 2026 | 25.05 | 25.17 | 25.17 | 25.24 | 25.05 | 53,802 |
| April 08, 2026 | 24.95 | 25.1 | 25.1 | 25.14 | 24.95 | 48,074 |
| April 07, 2026 | 24.9 | 24.87 | 24.87 | 24.94 | 24.86 | 88,332 |
| April 06, 2026 | 24.94 | 24.9 | 24.9 | 24.94 | 24.88 | 150,876 |
| April 02, 2026 | 24.84 | 24.92 | 24.92 | 24.95 | 24.84 | 126,819 |
| April 01, 2026 | 24.85 | 24.88 | 24.88 | 24.95 | 24.85 | 112,736 |
| March 31, 2026 | 24.95 | 24.78 | 24.78 | 25.06 | 24.77 | 374,708 |
| March 30, 2026 | 24.95 | 24.89 | 24.89 | 24.98 | 24.89 | 191,949 |
| March 27, 2026 | 24.97 | 24.87 | 24.87 | 24.97 | 24.85 | 123,015 |
| March 26, 2026 | 24.99 | 24.97 | 24.97 | 25.01 | 24.96 | 96,206 |
| March 25, 2026 | 25 | 24.99 | 24.99 | 25.03 | 24.98 | 156,703 |
| March 24, 2026 | 25.02 | 24.98 | 24.98 | 25.05 | 24.98 | 103,119 |
| March 23, 2026 | 25.1 | 25.02 | 25.02 | 25.12 | 25.02 | 91,908 |
| March 20, 2026 | 25.11 | 25 | 25 | 25.16 | 24.97 | 236,871 |
| March 19, 2026 | 25.11 | 25.07 | 25.07 | 25.2 | 25.07 | 148,550 |
| March 18, 2026 | 25.09 | 25.08 | 25.08 | 25.12 | 25.07 | 74,874 |
| March 17, 2026 | 25.07 | 25.09 | 25.09 | 25.1 | 25.06 | 192,164 |
| March 16, 2026 | 25.04 | 25.03 | 25.03 | 25.07 | 25.02 | 239,123 |
| March 13, 2026 | 25.03 | 25.01 | 25.01 | 25.04 | 25 | 116,904 |
| March 12, 2026 | 25 | 25.01 | 25.01 | 25.04 | 24.99 | 233,995 |
| March 11, 2026 | 25.07 | 25.03 | 25.03 | 25.07 | 25.01 | 122,252 |
| March 10, 2026 | 25.05 | 25.03 | 25.03 | 25.09 | 25.01 | 119,600 |
| March 09, 2026 | 25.03 | 25 | 25 | 25.05 | 24.85 | 165,070 |