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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	19.57	19.53	19.53	19.65	19.41	7.54M
May 13, 2025	19.57	19.56	19.56	19.64	19.47	6.17M
May 12, 2025	19.51	19.49	19.49	19.6	19.38	7.16M
May 09, 2025	19.35	19.23	19.23	19.35	19.17	8.82M
May 08, 2025	19.27	19.28	19.28	19.39	19.18	7.61M
May 07, 2025	19.02	19.13	19.13	19.27	19.01	6.54M
May 06, 2025	19.14	19.02	19.02	19.19	18.93	5.36M
May 05, 2025	19.24	19.26	19.26	19.36	19.12	5.14M
May 02, 2025	19.63	19.32	19.32	19.63	19.23	8.55M
May 01, 2025	19.85	19.42	19.42	20.11	19.39	9.25M
April 30, 2025	19.48	19.6	19.6	19.63	19.06	9.12M
April 29, 2025	19.44	19.62	19.62	19.71	19.33	7.89M
April 28, 2025	19.28	19.49	19.49	19.58	19.25	6.73M
April 25, 2025	18.99	19.21	19.21	19.3	18.92	5.75M
April 24, 2025	18.72	18.92	18.92	18.99	18.55	4.55M
April 23, 2025	18.84	18.65	18.65	18.87	18.54	8.63M
April 22, 2025	17.85	18.34	18.34	18.36	17.76	6.36M
April 21, 2025	18.52	17.59	17.59	17.86	17.39	4.09M
April 17, 2025	17.65	17.91	17.91	18.05	17.6	6.9M
April 16, 2025	17.96	17.63	17.63	17.99	17.6	6.04M
April 15, 2025	17.92	17.96	17.96	18.32	17.81	8.32M
April 14, 2025	17.84	17.83	17.83	17.99	17.51	10.85M
April 11, 2025	17.3	17.5	17.5	17.5	16.6	12.49M
April 10, 2025	18.6	17.3	17.3	18.63	16.92	16.28M
April 09, 2025	17.6	18.82	18.82	18.91	16.65	19.76M
April 08, 2025	18.74	17.85	17.85	18.84	17.68	12M
April 07, 2025	18.12	18.13	18.13	19.29	17.88	14.92M
April 04, 2025	19.25	18.83	18.83	19.35	18.64	15.12M
April 03, 2025	19.77	19.63	19.63	19.99	19.55	12.2M
April 02, 2025	19.96	20.12	20.12	20.2	19.91	8.33M
April 01, 2025	20.31	20.09	20.09	20.33	19.92	7.14M
March 31, 2025	19.79	20.31	20.31	20.32	19.69	12.97M
March 28, 2025	21.11	20.66	20.66	21.14	20.54	12.41M
March 27, 2025	21.14	21.09	21.09	21.34	21.01	7.37M
March 26, 2025	21.4	21.15	21.15	21.44	21.03	8.24M
March 25, 2025	21.7	21.39	21.39	21.73	21.3	7.64M
March 24, 2025	21.8	21.61	21.61	21.82	21.53	6.69M
March 21, 2025	21.66	21.68	21.68	21.81	21.57	12.58M
March 20, 2025	21.76	21.76	21.76	21.83	21.69	5.39M
March 19, 2025	21.95	21.8	21.8	21.95	21.65	6.67M
March 18, 2025	21.86	21.92	21.92	21.97	21.72	5.62M
March 17, 2025	21.69	21.84	21.84	21.91	21.62	6.58M
March 14, 2025	21.21	21.61	21.61	21.64	21.19	6.24M
March 13, 2025	21.43	21.1	21.1	21.68	21.08	8.72M
March 12, 2025	21.08	21.17	21.17	21.28	20.88	7.13M
March 11, 2025	21.75	20.97	20.97	21.79	20.94	11.29M
March 10, 2025	21.78	21.67	21.67	22.11	21.61	8M
March 07, 2025	21.38	21.85	21.85	21.87	21.34	7.64M
March 06, 2025	21.51	21.31	21.31	21.61	21.23	6.09M
March 05, 2025	21.41	21.69	21.69	21.71	21.33	8.5M
March 04, 2025	21.39	21.41	21.41	21.69	21.27	8.41M
March 03, 2025	21.91	21.64	21.64	21.99	21.49	7.8M
February 28, 2025	21.74	21.96	21.96	22.01	21.69	13.02M
February 27, 2025	21.95	21.73	21.73	21.95	21.66	8.78M
February 26, 2025	21.7	21.88	21.88	22.05	21.68	11.67M
February 25, 2025	21.65	21.66	21.66	21.72	21.38	10.42M
February 24, 2025	21.66	21.58	21.58	21.73	21.42	10.51M
February 21, 2025	21.78	21.63	21.63	21.88	21.57	14.14M
February 20, 2025	21.55	21.73	21.73	21.73	21.55	7.37M
February 19, 2025	21.37	21.55	21.55	21.59	21.3	6.75M

Annaly Capital Management, Inc. (NLY) NYSE