Annaly Capital Management... (NLY)
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 |