Annaly Capital Management, Inc. (NLY) NYSE

21.30

-0.21(-0.98%)

Updated at June 02 04:00PM

Currency In USD

NLY Historical Return

If you invested $1000 in Annaly Capital Management, Inc. (NLY) 10 years ago, it would be worth $1,708.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,101.91, while $1000 invested 1 year ago would be worth $1,304.35. This corresponds to total returns of 70.81%, 10.19%, 30.43%, respectively, with annualized returns of 5.5%, 1.96%, 30.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NLY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.5	21.3	21.3	21.69	21.23	8.39M
June 01, 2026	21.53	21.51	21.51	21.9	21.47	7.05M
May 29, 2026	21.6	21.85	21.85	21.9	21.53	24.31M
May 28, 2026	21.59	21.6	21.6	21.73	21.51	8.17M
May 27, 2026	21.67	21.66	21.66	21.83	21.63	8.1M
May 26, 2026	21.54	21.61	21.61	21.68	21.44	7.67M
May 22, 2026	21.67	21.45	21.45	21.78	21.4	4.8M
May 21, 2026	21.44	21.63	21.63	21.64	21.29	3.78M
May 20, 2026	21.31	21.56	21.56	21.7	21.19	5.09M
May 19, 2026	21.41	21.28	21.28	21.51	21.2	4.69M
May 18, 2026	21.82	21.55	21.55	21.87	21.54	5.52M
May 15, 2026	21.8	21.68	21.68	21.85	21.59	6.38M
May 14, 2026	22.25	21.99	21.99	22.39	21.99	5.13M
May 13, 2026	22.25	22.16	22.16	22.43	22.16	5.9M
May 12, 2026	22.4	22.3	22.3	22.6	22.22	5.61M
May 11, 2026	22.61	22.44	22.44	22.64	22.39	4.12M
May 08, 2026	22.45	22.61	22.61	22.66	22.43	4.18M
May 07, 2026	22.52	22.38	22.38	22.6	22.2	5.01M
May 06, 2026	22.58	22.54	22.54	22.66	22.45	4.27M
May 05, 2026	22.39	22.38	22.38	22.57	22.3	4.47M
May 04, 2026	22.7	22.35	22.35	22.7	22.33	5.52M
May 01, 2026	22.93	22.82	22.82	22.97	22.73	3.98M
April 30, 2026	22.71	22.9	22.9	22.99	22.66	7.18M
April 29, 2026	22.75	22.54	22.54	22.83	22.42	5.45M
April 28, 2026	22.87	22.83	22.83	22.93	22.71	4.03M
April 27, 2026	22.75	22.84	22.84	23.01	22.74	5.33M
April 24, 2026	22.49	22.75	22.75	22.86	22.36	4.77M
April 23, 2026	22.58	22.43	22.43	22.65	22.38	4.35M
April 22, 2026	22.95	22.63	22.63	23	22.42	7.95M
April 21, 2026	22.68	22.6	22.6	22.98	22.49	7M
April 20, 2026	22.65	22.65	22.65	22.67	22.36	4.89M
April 17, 2026	22.29	22.8	22.8	22.81	22.29	5.5M
April 16, 2026	22.63	22.14	22.14	22.64	22.09	5.69M
April 15, 2026	22.42	22.64	22.64	22.7	22.26	5.01M
April 14, 2026	22.28	22.4	22.4	22.42	22.21	3.94M
April 13, 2026	22.03	22.22	22.22	22.22	21.82	5.18M
April 10, 2026	22.1	22.14	22.14	22.19	21.95	4.36M
April 09, 2026	21.76	22.1	22.1	22.16	21.74	5.12M
April 08, 2026	21.8	21.8	21.8	21.89	21.65	7.91M
April 07, 2026	21.34	21.23	21.23	21.5	21.19	5.05M
April 06, 2026	21.33	21.42	21.42	21.61	21.25	5.13M
April 02, 2026	20.83	21.37	21.37	21.4	20.7	6.98M
April 01, 2026	21.08	21.13	21.13	21.29	21.06	6.9M
March 31, 2026	20.78	21.15	21.15	21.19	20.69	10.96M
March 30, 2026	21.07	21.26	20.56	21.48	20.88	8.99M
March 27, 2026	20.88	20.76	20.09	21.06	20.68	7.13M
March 26, 2026	21.26	21.06	20.37	21.35	20.98	8.97M
March 25, 2026	21.31	21.41	20.71	21.54	21.23	7.55M
March 24, 2026	21.12	21.08	20.39	21.44	20.98	9.64M
March 23, 2026	21.08	21.23	20.53	21.58	21.02	12.35M
March 20, 2026	21.9	20.79	20.11	21.97	20.62	32.62M
March 19, 2026	21.87	21.93	21.21	22.19	21.85	8.28M
March 18, 2026	22.14	21.92	21.2	22.29	21.9	7.84M
March 17, 2026	22.21	22.22	21.49	22.41	22.16	8.16M
March 16, 2026	22.12	22.04	21.31	22.42	22.04	5.99M
March 13, 2026	22.4	21.86	21.14	22.48	21.81	5.79M
March 12, 2026	22.31	22.01	21.29	22.42	22	6.52M
March 11, 2026	22.47	22.46	21.72	22.6	22.22	4.69M
March 10, 2026	22.26	22.5	21.76	22.72	22.17	8.74M
March 09, 2026	22.15	22.19	21.46	22.22	21.53	10.83M