Annaly Capital Management Inc. (NLY) Historical Stock Price Data | Complete Trading History - Stocknear

Annaly Capital Management...

NYSE: NLY · Real-Time Price · USD
20.96
0.09 (0.43%)
At close: Sep 23, 2025, 3:59 PM
20.95
-0.05%
After-hours: Sep 23, 2025, 07:58 PM EDT

NLY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 20.90 21.14 20.87 20.96 20.96 0.43% 8,580,599
Sep 22, 2025 21.38 21.38 20.84 20.87 20.87 -2.25% 11,005,843
Sep 19, 2025 21.73 21.75 21.28 21.35 21.35 -1.61% 21,162,832
Sep 18, 2025 21.90 21.91 21.56 21.70 21.70 -0.91% 6,781,325
Sep 17, 2025 21.90 22.14 21.79 21.90 21.90 0.27% 8,564,000
Sep 16, 2025 22.08 22.19 21.78 21.84 21.84 -1.04% 8,031,600
Sep 15, 2025 22.11 22.19 22.03 22.07 22.07 0.32% 6,337,037
Sep 12, 2025 22.16 22.16 21.96 22.00 22.00 -0.68% 6,183,200
Sep 11, 2025 22.19 22.29 22.08 22.15 22.15 0.23% 9,348,000
Sep 10, 2025 22.33 22.45 22.08 22.10 22.10 -0.76% 9,817,200
Sep 9, 2025 22.15 22.36 22.13 22.27 22.27 0.50% 9,122,900
Sep 8, 2025 22.09 22.26 22.00 22.16 22.16 0.32% 8,713,846
Sep 5, 2025 22.00 22.18 21.92 22.09 22.09 1.33% 8,145,100
Sep 4, 2025 21.52 21.86 21.47 21.80 21.80 1.44% 8,628,218
Sep 3, 2025 21.04 21.49 21.01 21.49 21.49 2.09% 6,860,913
Sep 2, 2025 20.88 21.05 20.81 21.05 21.05 -0.66% 5,550,100
Aug 29, 2025 20.98 21.19 20.94 21.19 21.19 0.95% 4,999,612
Aug 28, 2025 21.02 21.07 20.86 20.99 20.99 0.10% 4,398,623
Aug 27, 2025 21.06 21.17 20.96 20.97 20.97 -0.52% 6,821,700
Aug 26, 2025 21.05 21.10 20.91 21.08 21.08 0.14% 8,190,225