NYSE : NLY
Annaly Capital Management, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 18.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Annaly Capital Management, Inc. (NLY) closed at 18.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.58 | 18.7 | 18.15 | 18.23 | 13,044,700 | -1.30% |
| 2026-10-29 | 18.43 | 18.54 | 18.29 | 18.47 | 8,764,560 | +0.98% |
| 2026-10-28 | 18.335 | 18.375 | 18.1 | 18.29 | 8,293,130 | -0.27% |
| 2026-10-27 | 18.27 | 18.404 | 18.12 | 18.34 | 9,390,790 | +0.44% |
| 2026-10-26 | 18.35 | 18.565 | 18.175 | 18.26 | 7,104,186 | -0.49% |
| 2026-10-23 | 18.25 | 18.45 | 18.08 | 18.35 | 9,078,121 | +0.05% |
| 2026-10-22 | 18.01 | 18.57 | 18 | 18.34 | 13,791,096 | +1.83% |
| 2026-10-21 | 18.5 | 18.52 | 17.98 | 18.01 | 16,061,879 | -1.53% |
| 2026-10-20 | 17.79 | 18.345 | 17.75 | 18.29 | 10,767,128 | +3.22% |
| 2026-10-19 | 18.11 | 18.11 | 17.7 | 17.72 | 10,299,471 | -2.80% |
| 2026-10-16 | 18.48 | 18.59 | 18.2 | 18.23 | 9,725,440 | -1.09% |
| 2026-10-15 | 18.44 | 18.71 | 18.34 | 18.43 | 10,168,679 | +1.49% |
| 2026-10-14 | 17.96 | 18.18 | 17.85 | 18.16 | 10,310,468 | +0.00% |
| 2026-10-13 | 18.47 | 18.5 | 17.89 | 18.16 | 11,332,527 | -0.71% |
| 2026-10-12 | 18.3 | 18.45 | 18.13 | 18.29 | 9,563,356 | -0.05% |
| 2026-10-09 | 18.27 | 18.34 | 17.97 | 18.3 | 10,379,517 | +0.16% |
| 2026-10-08 | 17.81 | 18.36 | 17.76 | 18.27 | 21,262,533 | +1.90% |
| 2026-10-07 | 18.223 | 18.23 | 17.84 | 17.93 | 18,595,552 | -2.66% |
| 2026-10-06 | 18.32 | 18.43 | 18.16 | 18.42 | 15,357,801 | +0.82% |
| 2026-10-05 | 18.46 | 18.63 | 18.25 | 18.27 | 15,398,208 | -1.24% |
| 2026-10-02 | 18.995 | 19.07 | 18.41 | 18.5 | 17,091,818 | -1.07% |
| 2026-10-01 | 18.75 | 18.94 | 18.374 | 18.7 | 22,493,888 | -1.01% |
| 2026-09-30 | 19.68 | 19.73 | 18.87 | 18.89 | 23,357,662 | -3.47% |
| 2026-09-29 | 20.36 | 20.42 | 20.16 | 20.32 | 17,437,434 | -0.15% |
| 2026-09-28 | 20.52 | 20.645 | 20.26 | 20.35 | 12,365,325 | -1.26% |
| 2026-09-25 | 20.66 | 20.71 | 20.3 | 20.61 | 14,954,276 | +0.05% |
| 2026-09-24 | 21.03 | 21.07 | 20.55 | 20.6 | 11,460,320 | -2.09% |
| 2026-09-23 | 21.4 | 21.45 | 21.01 | 21.04 | 9,846,498 | -1.87% |
| 2026-09-22 | 21.5 | 21.545 | 21.33 | 21.44 | 9,846,578 | +0.61% |
| 2026-09-21 | 21.2 | 21.43 | 21.12 | 21.31 | 9,241,731 | +1.24% |
| 2026-09-18 | 21.26 | 21.39 | 21.035 | 21.05 | 17,892,287 | -1.22% |
| 2026-09-17 | 21.58 | 21.64 | 21.27 | 21.31 | 9,820,905 | +0.38% |
| 2026-09-16 | 21.51 | 21.725 | 21.08 | 21.23 | 12,457,213 | -0.84% |
| 2026-09-15 | 21.81 | 21.92 | 21.34 | 21.41 | 10,717,829 | -1.97% |
| 2026-09-14 | 21.88 | 22.065 | 21.66 | 21.84 | 9,834,068 | -0.27% |
| 2026-09-11 | 22.22 | 22.26 | 21.86 | 21.9 | 8,359,612 | -0.45% |
| 2026-09-10 | 22.5 | 22.5 | 21.95 | 22 | 12,785,806 | -2.70% |
| 2026-09-09 | 22.77 | 22.95 | 22.57 | 22.61 | 6,799,072 | -0.48% |
| 2026-09-08 | 22.75 | 22.94 | 22.71 | 22.72 | 6,706,484 | -0.39% |
| 2026-09-04 | 22.65 | 22.945 | 22.61 | 22.81 | 5,940,332 | -0.09% |
| 2026-09-03 | 22.85 | 22.95 | 22.71 | 22.83 | 6,760,379 | +0.53% |
| 2026-09-02 | 22.68 | 22.75 | 22.57 | 22.71 | 8,088,478 | +0.40% |
| 2026-09-01 | 22.77 | 22.98 | 22.57 | 22.62 | 5,612,632 | -1.31% |
| 2026-08-31 | 23.01 | 23.165 | 22.831 | 22.92 | 8,878,601 | -0.52% |
| 2026-08-28 | 23.13 | 23.23 | 23 | 23.04 | 4,965,986 | -0.09% |
| 2026-08-27 | 22.82 | 23.1 | 22.785 | 23.06 | 4,741,924 | +0.87% |
| 2026-08-26 | 23.1 | 23.123 | 22.85 | 22.86 | 4,168,211 | -1.04% |
| 2026-08-25 | 23.28 | 23.375 | 22.98 | 23.1 | 5,229,179 | -0.65% |
| 2026-08-24 | 23.2 | 23.33 | 23.128 | 23.25 | 5,733,872 | +0.39% |
| 2026-08-21 | 23.41 | 23.44 | 23.12 | 23.16 | 6,265,224 | -0.56% |
| 2026-08-20 | 23.65 | 23.79 | 23.28 | 23.29 | 4,503,027 | -1.90% |
| 2026-08-19 | 23.55 | 23.91 | 23.51 | 23.74 | 6,556,320 | +1.45% |
| 2026-08-18 | 23.43 | 23.45 | 23.281 | 23.4 | 4,777,913 | +0.13% |
| 2026-08-17 | 23.25 | 23.46 | 23.2 | 23.37 | 4,104,396 | +0.17% |
| 2026-08-14 | 23.5 | 23.515 | 23.28 | 23.33 | 5,058,527 | -0.26% |
| 2026-08-13 | 23.2 | 23.4 | 23.175 | 23.39 | 5,067,215 | +1.21% |
| 2026-08-12 | 23.25 | 23.37 | 23.065 | 23.11 | 7,870,476 | -0.13% |
| 2026-08-11 | 22.91 | 23.195 | 22.81 | 23.14 | 5,142,158 | +1.00% |
| 2026-08-10 | 22.88 | 22.93 | 22.63 | 22.91 | 6,991,784 | -0.56% |
| 2026-08-07 | 22.7 | 23.2 | 22.7 | 23.04 | 8,438,254 | +1.68% |
| 2026-08-06 | 22.71 | 22.768 | 22.45 | 22.66 | 7,677,793 | -0.04% |
| 2026-08-05 | 22.8 | 22.8 | 22.52 | 22.67 | 6,636,076 | -0.35% |
| 2026-08-04 | 22.835 | 22.91 | 22.525 | 22.75 | 9,733,634 | -0.13% |
| 2026-08-03 | 22.96 | 23.06 | 22.735 | 22.78 | 7,774,681 | +0.26% |
| 2026-07-31 | 23.2 | 23.2 | 22.57 | 22.72 | 11,080,910 | -1.56% |
| 2026-07-30 | 23.18 | 23.269 | 22.845 | 23.08 | 7,252,312 | +0.13% |
| 2026-07-29 | 23.19 | 23.29 | 22.98 | 23.05 | 7,580,492 | -0.65% |
| 2026-07-28 | 22.67 | 23.23 | 22.61 | 23.2 | 10,326,487 | +2.79% |
| 2026-07-27 | 22.65 | 22.78 | 22.512 | 22.57 | 12,485,643 | +0.53% |
| 2026-07-24 | 22.4 | 22.619 | 22.32 | 22.45 | 6,509,458 | +0.63% |
| 2026-07-23 | 22.2 | 22.44 | 22.145 | 22.31 | 7,304,032 | -0.49% |
| 2026-07-22 | 22.68 | 22.75 | 22.025 | 22.42 | 9,031,573 | -1.02% |
| 2026-07-21 | 22.81 | 22.925 | 22.54 | 22.65 | 6,057,328 | -0.22% |
| 2026-07-20 | 23.15 | 23.16 | 22.58 | 22.7 | 6,520,795 | -1.35% |
| 2026-07-17 | 23.45 | 23.48 | 22.91 | 23.01 | 6,298,404 | -1.75% |
| 2026-07-16 | 23.22 | 23.47 | 23.209 | 23.42 | 4,968,196 | +1.12% |
| 2026-07-15 | 23.1 | 23.46 | 23.1 | 23.16 | 6,127,050 | +0.65% |
| 2026-07-14 | 22.77 | 23.09 | 22.56 | 23.01 | 5,962,392 | +2.13% |
| 2026-07-13 | 22.86 | 22.95 | 22.44 | 22.53 | 6,753,059 | -1.44% |
| 2026-07-10 | 22.91 | 22.93 | 22.75 | 22.86 | 3,885,055 | +0.57% |
| 2026-07-09 | 22.6 | 22.89 | 22.455 | 22.73 | 5,005,028 | +0.89% |
| 2026-07-08 | 22.6 | 22.74 | 22.39 | 22.53 | 6,329,443 | -0.71% |
| 2026-07-07 | 23.01 | 23.099 | 22.67 | 22.69 | 6,349,052 | -1.30% |
| 2026-07-06 | 22.53 | 23 | 22.53 | 22.99 | 9,554,350 | +1.91% |
| 2026-07-02 | 22.4 | 22.57 | 22.285 | 22.56 | 8,839,409 | +1.62% |
| 2026-07-01 | 22.14 | 22.42 | 22.11 | 22.2 | 7,577,600 | -0.72% |
| 2026-06-30 | 22.36 | 22.67 | 22.296 | 22.36 | 12,217,990 | -0.18% |
| 2026-06-29 | 22.98 | 23.16 | 22.59 | 23.15 | 13,577,386 | +0.87% |
| 2026-06-26 | 22.56 | 22.97 | 22.505 | 22.95 | 12,857,002 | +1.73% |
| 2026-06-25 | 22.36 | 22.58 | 22.27 | 22.56 | 7,268,106 | +1.12% |
| 2026-06-24 | 22.38 | 22.525 | 22.24 | 22.31 | 9,065,514 | +0.18% |
| 2026-06-23 | 22.16 | 22.33 | 22.09 | 22.27 | 8,315,871 | +0.50% |
| 2026-06-22 | 22.25 | 22.41 | 22.11 | 22.16 | 9,899,613 | -0.23% |
| 2026-06-18 | 22.33 | 22.41 | 22.062 | 22.21 | 14,680,996 | +0.23% |
| 2026-06-17 | 22.54 | 22.62 | 22 | 22.16 | 8,913,588 | -1.90% |
| 2026-06-16 | 22.335 | 22.62 | 22.33 | 22.59 | 6,143,854 | +1.57% |
| 2026-06-15 | 22.31 | 22.535 | 22.23 | 22.24 | 7,425,440 | +1.09% |
| 2026-06-12 | 22.03 | 22.18 | 21.885 | 22 | 6,051,114 | -0.05% |
| 2026-06-11 | 21.73 | 22.15 | 21.7 | 22.01 | 8,968,966 | +2.80% |
| 2026-06-10 | 21.67 | 21.709 | 21.395 | 21.41 | 6,436,323 | -1.38% |
| 2026-06-09 | 21.19 | 21.71 | 21.15 | 21.71 | 8,939,519 | +3.58% |
| 2026-06-08 | 21.33 | 21.43 | 20.88 | 20.96 | 8,295,455 | -1.23% |
| 2026-06-05 | 21.12 | 21.355 | 21.12 | 21.22 | 4,902,336 | -0.24% |
| 2026-06-04 | 21.36 | 21.47 | 21.235 | 21.27 | 6,906,299 | +0.47% |
| 2026-06-03 | 21.24 | 21.4 | 21.07 | 21.17 | 6,258,259 | -0.61% |
| 2026-06-02 | 21.5 | 21.69 | 21.225 | 21.3 | 8,435,590 | -0.98% |
| 2026-06-01 | 21.53 | 21.895 | 21.47 | 21.51 | 7,175,629 | -1.56% |
| 2026-05-29 | 21.6 | 21.9 | 21.53 | 21.85 | 24,431,963 | +1.16% |
| 2026-05-28 | 21.59 | 21.73 | 21.51 | 21.6 | 8,182,014 | -0.28% |
| 2026-05-27 | 21.67 | 21.83 | 21.63 | 21.66 | 8,098,371 | +0.23% |
| 2026-05-26 | 21.54 | 21.675 | 21.44 | 21.61 | 7,677,665 | +0.75% |
| 2026-05-22 | 21.67 | 21.78 | 21.395 | 21.45 | 4,826,054 | -0.83% |
| 2026-05-21 | 21.44 | 21.64 | 21.29 | 21.63 | 3,814,447 | +0.32% |
| 2026-05-20 | 21.31 | 21.7 | 21.185 | 21.56 | 5,110,319 | +1.32% |
| 2026-05-19 | 21.45 | 21.52 | 21.2 | 21.28 | 4,788,152 | -1.25% |
| 2026-05-18 | 21.82 | 21.865 | 21.54 | 21.55 | 5,577,894 | -0.60% |
| 2026-05-15 | 21.8 | 21.85 | 21.59 | 21.68 | 6,478,780 | -1.41% |
| 2026-05-14 | 22.25 | 22.39 | 21.99 | 21.99 | 5,137,693 | -0.77% |
| 2026-05-13 | 22.25 | 22.425 | 22.155 | 22.16 | 5,899,058 | -0.63% |
| 2026-05-12 | 22.4 | 22.6 | 22.215 | 22.3 | 5,608,306 | -0.62% |