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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.82	22.77	22.77	22.93	22.66	6.27M
December 03, 2025	22.87	22.82	22.82	22.94	22.71	6.78M
December 02, 2025	22.92	22.81	22.81	22.98	22.79	3.59M
December 01, 2025	22.68	22.88	22.88	22.94	22.63	7.35M
November 28, 2025	22.68	22.8	22.8	22.85	22.68	4.24M
November 26, 2025	22.45	22.68	22.68	22.81	22.44	5.92M
November 25, 2025	22	22.44	22.44	22.46	21.98	10.34M
November 24, 2025	22.03	21.92	21.92	22.07	21.77	11.6M
November 21, 2025	21.72	21.99	21.99	22.11	21.67	7.35M
November 20, 2025	21.72	21.62	21.62	21.96	21.57	6.34M
November 19, 2025	21.58	21.6	21.6	21.68	21.48	4.25M
November 18, 2025	21.43	21.56	21.56	21.62	21.39	5.17M
November 17, 2025	21.68	21.5	21.5	21.83	21.45	7.04M
November 14, 2025	21.74	21.65	21.65	21.8	21.58	6.16M
November 13, 2025	21.7	21.78	21.78	21.89	21.7	5.04M
November 12, 2025	21.98	21.8	21.8	22.06	21.68	7.5M
November 11, 2025	21.8	22	22	22.14	21.8	7.59M
November 10, 2025	21.9	21.7	21.7	21.95	21.69	7.69M
November 07, 2025	21.56	21.9	21.9	21.92	21.56	6.78M
November 06, 2025	21.74	21.61	21.61	21.81	21.58	4.98M
November 05, 2025	21.5	21.7	21.7	21.76	21.48	6.31M
November 04, 2025	21.18	21.51	21.51	21.6	21.13	7.86M
November 03, 2025	21.17	21.3	21.3	21.36	20.92	7.75M
October 31, 2025	20.71	21.17	21.17	21.18	20.58	7.83M
October 30, 2025	20.6	20.74	20.74	20.88	20.5	6.99M
October 29, 2025	20.98	20.66	20.66	21.14	20.62	6.16M
October 28, 2025	21.2	21.06	21.06	21.22	20.94	7.51M
October 27, 2025	21.09	21.16	21.16	21.19	21.03	6.64M
October 24, 2025	21.07	20.95	20.95	21.23	20.94	7.08M
October 23, 2025	21.3	20.89	20.89	21.32	20.85	7.76M
October 22, 2025	21.1	21.3	21.3	21.39	21.09	8.25M
October 21, 2025	21.13	21.05	21.05	21.14	20.9	5.88M
October 20, 2025	20.9	21.11	21.11	21.13	20.68	4.91M
October 17, 2025	20.48	20.8	20.8	20.81	20.39	5.35M
October 16, 2025	20.83	20.51	20.51	20.93	20.45	4.71M
October 15, 2025	20.79	20.8	20.8	20.92	20.66	6.24M
October 14, 2025	20.71	20.72	20.72	20.8	20.59	9.14M
October 13, 2025	20.69	20.8	20.8	20.85	20.57	3.54M
October 10, 2025	21	20.53	20.53	21.02	20.51	5.13M
October 09, 2025	20.98	20.89	20.89	21.06	20.83	8.39M
October 08, 2025	20.67	20.95	20.95	20.96	20.67	5.24M
October 07, 2025	20.48	20.6	20.6	20.75	20.44	5.98M
October 06, 2025	20.73	20.45	20.45	20.75	20.4	7.33M
October 03, 2025	20.7	20.76	20.76	20.84	20.65	5.11M
October 02, 2025	20.77	20.7	20.7	20.77	20.26	8.83M
October 01, 2025	20.22	20.63	20.63	20.64	20.22	7.26M
September 30, 2025	20.23	20.21	20.21	20.24	20	7.66M
September 29, 2025	21.1	20.92	20.22	21.12	20.81	12.34M
September 26, 2025	20.91	21.04	21.04	21.12	20.85	6.47M
September 25, 2025	20.75	20.82	20.82	20.87	20.61	6.34M
September 24, 2025	20.9	20.8	20.8	20.92	20.74	6.82M
September 23, 2025	20.9	20.96	20.96	21.14	20.87	8.58M
September 22, 2025	21.38	20.87	20.87	21.38	20.84	11.01M
September 19, 2025	21.73	21.35	21.35	21.75	21.28	17.87M
September 18, 2025	21.88	21.7	21.7	21.91	21.56	6.76M
September 17, 2025	21.9	21.9	21.9	22.14	21.79	7.9M
September 16, 2025	22.08	21.84	21.84	22.19	21.78	8.03M
September 15, 2025	22.11	22.07	22.07	22.19	22.03	6.34M
September 12, 2025	22.16	22	22	22.16	21.96	6.17M
September 11, 2025	22.19	22.15	22.15	22.29	22.08	9.33M

Annaly Capital Management, Inc. (NLY) NYSE