Annaly Capital Management... (NLY)
NYSE: NLY
· Real-Time Price · USD
20.72
-0.08 (-0.38%)
At close: Oct 14, 2025, 3:59 PM
20.79
0.34%
Pre-market: Oct 15, 2025, 07:22 AM EDT
NLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.71 | 20.80 | 20.59 | 20.72 | 20.72 | -0.38% | 9,137,831 |
| Oct 13, 2025 | 20.69 | 20.85 | 20.57 | 20.80 | 20.80 | 1.32% | 3,535,918 |
| Oct 10, 2025 | 21.00 | 21.02 | 20.51 | 20.53 | 20.53 | -1.72% | 5,142,017 |
| Oct 9, 2025 | 20.95 | 21.06 | 20.83 | 20.89 | 20.89 | -0.29% | 8,394,100 |
| Oct 8, 2025 | 20.67 | 20.96 | 20.67 | 20.95 | 20.95 | 1.70% | 5,241,518 |
| Oct 7, 2025 | 20.48 | 20.75 | 20.44 | 20.60 | 20.60 | 0.73% | 5,986,300 |
| Oct 6, 2025 | 20.73 | 20.75 | 20.40 | 20.45 | 20.45 | -1.49% | 7,332,630 |
| Oct 3, 2025 | 20.70 | 20.84 | 20.65 | 20.76 | 20.76 | 0.29% | 5,106,414 |
| Oct 2, 2025 | 20.77 | 20.77 | 20.26 | 20.70 | 20.70 | 0.34% | 8,833,722 |
| Oct 1, 2025 | 20.22 | 20.64 | 20.22 | 20.63 | 20.63 | 2.08% | 7,260,204 |
| Sep 30, 2025 | 20.23 | 20.24 | 20.00 | 20.21 | 20.21 | -3.39% | 8,858,049 |
| Sep 29, 2025 | 21.10 | 21.12 | 20.81 | 20.92 | 20.22 | -0.57% | 12,339,800 |
| Sep 26, 2025 | 20.91 | 21.12 | 20.85 | 21.04 | 20.34 | 1.06% | 7,176,800 |
| Sep 25, 2025 | 20.75 | 20.87 | 20.61 | 20.82 | 20.12 | 0.10% | 6,344,800 |
| Sep 24, 2025 | 20.90 | 20.92 | 20.74 | 20.80 | 20.10 | -0.76% | 6,816,900 |
| Sep 23, 2025 | 20.90 | 21.14 | 20.87 | 20.96 | 20.26 | 0.43% | 8,693,700 |
| Sep 22, 2025 | 21.38 | 21.38 | 20.84 | 20.87 | 20.17 | -2.25% | 11,005,843 |
| Sep 19, 2025 | 21.73 | 21.75 | 21.28 | 21.35 | 20.64 | -1.61% | 21,162,832 |
| Sep 18, 2025 | 21.90 | 21.91 | 21.56 | 21.70 | 20.97 | -0.91% | 6,781,325 |
| Sep 17, 2025 | 21.90 | 22.14 | 21.79 | 21.90 | 21.17 | 0.27% | 8,564,000 |
Page 1 of 136