Annaly Capital Management... (NLY)
NYSE: NLY
· Real-Time Price · USD
21.05
-0.14 (-0.66%)
At close: Sep 02, 2025, 3:59 PM
21.09
0.21%
After-hours: Sep 02, 2025, 07:53 PM EDT
NLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.88 | 21.05 | 20.81 | 21.05 | n/a | -0.66% | 5,545,828 |
| 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 |
| Aug 25, 2025 | 21.10 | 21.16 | 21.04 | 21.05 | 21.05 | -0.38% | 4,919,200 |
| Aug 22, 2025 | 20.58 | 21.20 | 20.57 | 21.13 | 21.13 | 2.87% | 8,363,030 |
| Aug 21, 2025 | 20.84 | 20.87 | 20.52 | 20.54 | 20.54 | -1.77% | 5,543,540 |
| Aug 20, 2025 | 20.75 | 20.95 | 20.73 | 20.91 | 20.91 | 0.82% | 5,814,100 |
| Aug 19, 2025 | 20.67 | 20.85 | 20.63 | 20.74 | 20.74 | 0.44% | 6,199,812 |
| Aug 18, 2025 | 20.79 | 20.85 | 20.63 | 20.65 | 20.65 | -0.86% | 6,693,439 |
| Aug 15, 2025 | 20.84 | 20.87 | 20.76 | 20.83 | 20.83 | 0.00% | 5,947,400 |
| Aug 14, 2025 | 20.73 | 20.89 | 20.65 | 20.83 | 20.83 | -0.14% | 5,070,200 |
| Aug 13, 2025 | 20.64 | 20.87 | 20.62 | 20.86 | 20.86 | 1.26% | 6,605,731 |
| Aug 12, 2025 | 20.50 | 20.65 | 20.45 | 20.60 | 20.60 | 0.93% | 7,617,017 |
| Aug 11, 2025 | 20.62 | 20.68 | 20.40 | 20.41 | 20.41 | -0.92% | 4,771,345 |
| Aug 8, 2025 | 20.64 | 20.70 | 20.54 | 20.60 | 20.60 | 0.10% | 4,314,927 |
| Aug 7, 2025 | 20.67 | 20.79 | 20.56 | 20.58 | 20.58 | 0.00% | 4,991,500 |
| Aug 6, 2025 | 20.79 | 20.79 | 20.48 | 20.58 | 20.58 | -1.01% | 5,239,400 |
| Aug 5, 2025 | 20.91 | 20.99 | 20.70 | 20.79 | 20.79 | -0.57% | 6,312,900 |