Annaly Capital Management, Inc. (NLY) NYSE
21.86
-0.15(-0.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.86
-0.15(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.4 | 21.86 | 21.86 | 22.48 | 21.81 | 5.79M |
| March 12, 2026 | 22.31 | 22.01 | 22.01 | 22.42 | 22 | 6.52M |
| March 11, 2026 | 22.47 | 22.46 | 22.46 | 22.6 | 22.22 | 4.69M |
| March 10, 2026 | 22.26 | 22.5 | 22.5 | 22.72 | 22.17 | 8.74M |
| March 09, 2026 | 22.15 | 22.19 | 22.19 | 22.22 | 21.53 | 10.83M |
| March 06, 2026 | 22.85 | 22.41 | 22.41 | 22.86 | 22.36 | 6.89M |
| March 05, 2026 | 22.87 | 22.97 | 22.97 | 23.21 | 22.8 | 8.29M |
| March 04, 2026 | 23.05 | 22.95 | 22.95 | 23.18 | 22.87 | 6.9M |
| March 03, 2026 | 22.73 | 23.04 | 23.04 | 23.29 | 22.65 | 7.99M |
| March 02, 2026 | 22.81 | 23.21 | 23.21 | 23.38 | 22.52 | 7.3M |
| February 27, 2026 | 23.25 | 23.24 | 23.24 | 23.39 | 23.08 | 10.47M |
| February 26, 2026 | 23.07 | 23.28 | 23.28 | 23.35 | 23 | 6.35M |
| February 25, 2026 | 23 | 23.01 | 23.01 | 23.05 | 22.53 | 6.8M |
| February 24, 2026 | 22.79 | 23.02 | 23.02 | 23.03 | 22.55 | 7.19M |
| February 23, 2026 | 23.02 | 22.82 | 22.82 | 23.28 | 22.54 | 6.6M |
| February 20, 2026 | 22.98 | 23.02 | 0 | 23.09 | 22.81 | 7.02M |
| February 19, 2026 | 22.95 | 22.98 | 0 | 23.04 | 22.78 | 5.11M |
| February 18, 2026 | 22.98 | 23 | 0 | 23.29 | 22.92 | 6.93M |
| February 17, 2026 | 23.09 | 22.98 | 0 | 23.15 | 22.73 | 5.93M |
| February 13, 2026 | 22.98 | 23.07 | 0 | 23.33 | 22.65 | 7.73M |
| February 12, 2026 | 23.04 | 22.93 | 0 | 23.34 | 22.84 | 7.82M |
| February 11, 2026 | 22.72 | 22.81 | 0 | 23.17 | 22.69 | 9.02M |
| February 10, 2026 | 22.68 | 22.63 | 0 | 22.7 | 22.44 | 7.64M |
| February 09, 2026 | 22.8 | 22.63 | 0 | 22.81 | 22.27 | 7.24M |
| February 06, 2026 | 23.09 | 22.85 | 0 | 23.17 | 22.81 | 7.96M |
| February 05, 2026 | 22.95 | 22.98 | 0 | 23.22 | 22.91 | 7.83M |
| February 04, 2026 | 22.85 | 23.05 | 0 | 23.05 | 22.73 | 6.39M |
| February 03, 2026 | 22.66 | 22.83 | 0 | 22.95 | 22.56 | 8.18M |
| February 02, 2026 | 22.95 | 22.54 | 0 | 23 | 22.48 | 10.42M |
| January 30, 2026 | 23.99 | 23.01 | 0 | 24.4 | 22.83 | 20.9M |
| January 29, 2026 | 24.25 | 24 | 0 | 24.29 | 23.72 | 10.47M |
| January 28, 2026 | 24.37 | 24.25 | 0 | 24.52 | 24.21 | 5.62M |
| January 27, 2026 | 23.87 | 24.36 | 0 | 24.39 | 23.84 | 5.52M |
| January 26, 2026 | 23.88 | 23.87 | 0 | 23.9 | 23.56 | 5.19M |
| January 23, 2026 | 23.86 | 23.88 | 0 | 23.95 | 23.71 | 5.49M |
| January 22, 2026 | 23.9 | 23.86 | 0 | 23.96 | 23.78 | 4.87M |
| January 21, 2026 | 23.82 | 23.84 | 0 | 23.88 | 23.52 | 5.65M |
| January 20, 2026 | 23.87 | 23.72 | 0 | 24.14 | 23.7 | 7.59M |
| January 16, 2026 | 23.8 | 24.4 | 0 | 24.4 | 23.78 | 9.28M |
| January 15, 2026 | 23.38 | 23.83 | 0 | 23.84 | 23.26 | 7.49M |
| January 14, 2026 | 23.15 | 23.33 | 0 | 23.47 | 23.01 | 10.34M |
| January 13, 2026 | 23.25 | 23.18 | 0 | 23.3 | 23.03 | 7.2M |
| January 12, 2026 | 23.12 | 23.19 | 0 | 23.35 | 22.99 | 10.28M |
| January 09, 2026 | 23.67 | 23.3 | 0 | 23.93 | 23.29 | 15.77M |
| January 08, 2026 | 22.95 | 23.26 | 0 | 23.6 | 22.95 | 9.64M |
| January 07, 2026 | 23.3 | 23.04 | 0 | 23.34 | 22.91 | 7.05M |
| January 06, 2026 | 23 | 23.23 | 0 | 23.34 | 22.83 | 14.59M |
| January 05, 2026 | 22.79 | 22.77 | 0 | 22.87 | 22.42 | 10.51M |
| January 02, 2026 | 22.37 | 22.9 | 0 | 23.02 | 22.24 | 10.85M |
| December 31, 2025 | 22.27 | 22.36 | 0 | 22.48 | 22.25 | 8.38M |
| December 30, 2025 | 23.08 | 23.03 | 0 | 23.12 | 22.95 | 8.98M |
| December 29, 2025 | 23.22 | 23.01 | 0 | 23.24 | 22.91 | 7.66M |
| December 26, 2025 | 23.25 | 23.14 | 0 | 23.38 | 23.04 | 5.4M |
| December 24, 2025 | 23 | 23.23 | 0 | 23.24 | 22.99 | 3.68M |
| December 23, 2025 | 23.25 | 22.94 | 0 | 23.31 | 22.84 | 8.12M |
| December 22, 2025 | 22.77 | 23.26 | 0 | 23.27 | 22.74 | 8.89M |
| December 19, 2025 | 22.56 | 22.7 | 0 | 22.95 | 22.56 | 24.24M |
| December 18, 2025 | 22.59 | 22.6 | 0 | 22.75 | 22.47 | 6.09M |
| December 17, 2025 | 22.16 | 22.42 | 0 | 22.59 | 22.16 | 8.3M |
| December 16, 2025 | 22.37 | 22.12 | 0 | 22.45 | 22.1 | 7.34M |