Annaly Capital Management Inc. Common Stock (NLY)
22.36
+0.03 (0.13%)
NYSE · Last Trade: Jan 1st, 1:59 AM EST
Historical Prices For Annaly Capital Management Inc. Common Stock (NLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 22.27 | 22.48 | 22.25 | 22.36 | 8,374,540 | 22.36 |
| 12/30/2025 | 23.08 | 23.12 | 22.95 | 23.03 | 8,969,073 | 22.33 |
| 12/29/2025 | 23.22 | 23.24 | 22.91 | 23.01 | 7,655,566 | 22.31 |
| 12/26/2025 | 23.25 | 23.38 | 23.04 | 23.14 | 5,403,716 | 22.44 |
| 12/24/2025 | 23.00 | 23.24 | 22.99 | 23.23 | 3,683,967 | 22.52 |
| 12/23/2025 | 23.25 | 23.31 | 22.84 | 22.94 | 8,121,163 | 22.24 |
| 12/22/2025 | 22.77 | 23.27 | 22.74 | 23.26 | 8,887,244 | 22.55 |
| 12/19/2025 | 22.56 | 22.95 | 22.56 | 22.70 | 24,240,036 | 22.01 |
| 12/18/2025 | 22.59 | 22.75 | 22.47 | 22.60 | 6,087,350 | 21.91 |
| 12/17/2025 | 22.16 | 22.59 | 22.16 | 22.42 | 8,295,885 | 21.74 |
| 12/16/2025 | 22.37 | 22.45 | 22.10 | 22.12 | 7,338,830 | 21.45 |
| 12/15/2025 | 22.25 | 22.36 | 22.13 | 22.36 | 6,687,848 | 21.68 |
| 12/12/2025 | 22.27 | 22.50 | 22.15 | 22.17 | 5,802,723 | 21.50 |
| 12/11/2025 | 22.49 | 22.52 | 22.20 | 22.23 | 6,767,449 | 21.55 |
| 12/10/2025 | 22.31 | 22.51 | 22.26 | 22.39 | 7,341,923 | 21.71 |
| 12/09/2025 | 22.64 | 22.78 | 22.29 | 22.29 | 6,437,392 | 21.61 |
| 12/08/2025 | 22.90 | 22.92 | 22.61 | 22.62 | 8,229,308 | 21.93 |
| 12/05/2025 | 22.78 | 22.94 | 22.78 | 22.87 | 5,100,675 | 22.17 |
| 12/04/2025 | 22.82 | 22.93 | 22.66 | 22.77 | 6,318,483 | 22.08 |
| 12/03/2025 | 22.87 | 22.94 | 22.70 | 22.82 | 6,782,146 | 22.13 |
| 12/02/2025 | 22.92 | 22.98 | 22.79 | 22.81 | 4,531,775 | 22.12 |
| 12/01/2025 | 22.68 | 22.94 | 22.63 | 22.88 | 7,342,490 | 22.18 |
| 11/28/2025 | 22.68 | 22.85 | 22.68 | 22.80 | 4,235,775 | 22.11 |
| 11/26/2025 | 22.45 | 22.80 | 22.44 | 22.67 | 7,243,637 | 21.98 |
| 11/25/2025 | 22.00 | 22.46 | 21.98 | 22.44 | 10,337,296 | 21.76 |
| 11/24/2025 | 22.03 | 22.07 | 21.77 | 21.92 | 11,563,119 | 21.25 |
| 11/21/2025 | 21.72 | 22.11 | 21.67 | 21.99 | 7,353,035 | 21.32 |
| 11/20/2025 | 21.72 | 21.95 | 21.57 | 21.62 | 6,340,725 | 20.96 |
| 11/19/2025 | 21.58 | 21.68 | 21.48 | 21.60 | 4,239,081 | 20.94 |
| 11/18/2025 | 21.43 | 21.62 | 21.39 | 21.56 | 5,169,243 | 20.90 |
| 11/17/2025 | 21.68 | 21.83 | 21.45 | 21.50 | 7,034,956 | 20.85 |
| 11/14/2025 | 21.74 | 21.80 | 21.58 | 21.65 | 6,159,147 | 20.99 |
| 11/13/2025 | 21.70 | 21.89 | 21.70 | 21.78 | 5,039,277 | 21.12 |
| 11/12/2025 | 21.98 | 22.06 | 21.68 | 21.80 | 7,498,029 | 21.14 |
| 11/11/2025 | 21.80 | 22.14 | 21.80 | 22.00 | 7,591,610 | 21.33 |
| 11/10/2025 | 21.90 | 21.95 | 21.69 | 21.70 | 7,689,402 | 21.04 |
| 11/07/2025 | 21.56 | 21.91 | 21.56 | 21.90 | 6,784,951 | 21.23 |
| 11/06/2025 | 21.74 | 21.80 | 21.57 | 21.61 | 4,975,207 | 20.95 |
| 11/05/2025 | 21.50 | 21.76 | 21.48 | 21.70 | 6,312,751 | 21.04 |
| 11/04/2025 | 21.18 | 21.60 | 21.13 | 21.51 | 7,858,585 | 20.86 |
| 11/03/2025 | 21.17 | 21.36 | 20.93 | 21.30 | 7,745,624 | 20.65 |
| 10/31/2025 | 20.71 | 21.18 | 20.58 | 21.17 | 10,537,206 | 20.53 |
| 10/30/2025 | 20.60 | 20.88 | 20.50 | 20.74 | 6,994,038 | 20.11 |
| 10/29/2025 | 20.98 | 21.14 | 20.61 | 20.66 | 6,165,435 | 20.03 |
| 10/28/2025 | 21.20 | 21.21 | 20.94 | 21.06 | 7,521,702 | 20.42 |
| 10/27/2025 | 21.09 | 21.19 | 21.03 | 21.16 | 6,637,411 | 20.52 |
| 10/24/2025 | 21.07 | 21.23 | 20.94 | 20.95 | 7,081,840 | 20.31 |
| 10/23/2025 | 21.30 | 21.32 | 20.85 | 20.89 | 8,374,197 | 20.25 |
| 10/22/2025 | 21.10 | 21.39 | 21.09 | 21.30 | 8,255,940 | 20.65 |
| 10/21/2025 | 21.13 | 21.14 | 20.90 | 21.05 | 5,927,331 | 20.41 |
| 10/20/2025 | 20.90 | 21.13 | 20.68 | 21.11 | 4,911,352 | 20.47 |
| 10/17/2025 | 20.48 | 20.81 | 20.39 | 20.80 | 5,346,917 | 20.17 |
| 10/16/2025 | 20.83 | 20.93 | 20.45 | 20.51 | 4,705,061 | 19.89 |
| 10/15/2025 | 20.79 | 20.92 | 20.66 | 20.80 | 6,272,952 | 20.17 |
| 10/14/2025 | 20.71 | 20.80 | 20.59 | 20.72 | 9,141,733 | 20.09 |
| 10/13/2025 | 20.69 | 20.85 | 20.57 | 20.80 | 3,535,892 | 20.17 |
| 10/10/2025 | 21.00 | 21.02 | 20.51 | 20.53 | 5,142,025 | 19.91 |
| 10/09/2025 | 20.95 | 21.06 | 20.83 | 20.89 | 8,393,729 | 20.25 |
| 10/08/2025 | 20.67 | 20.96 | 20.67 | 20.95 | 5,240,264 | 20.31 |
| 10/07/2025 | 20.48 | 20.75 | 20.44 | 20.60 | 5,985,845 | 19.97 |
| 10/06/2025 | 20.73 | 20.75 | 20.40 | 20.45 | 7,332,059 | 19.83 |
| 10/03/2025 | 20.70 | 20.84 | 20.64 | 20.76 | 5,106,417 | 20.13 |
| 10/02/2025 | 20.77 | 20.77 | 20.26 | 20.70 | 8,833,326 | 20.07 |
| 10/01/2025 | 20.22 | 20.64 | 20.22 | 20.63 | 7,259,536 | 20.00 |