Annaly Capital Management... (NLY)
NYSE: NLY
· Real-Time Price · USD
20.75
0.05 (0.24%)
At close: Oct 03, 2025, 3:59 PM
20.75
-0.02%
After-hours: Oct 03, 2025, 07:52 PM EDT
NLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.70 | 20.84 | 20.65 | 20.76 | 20.76 | 0.29% | 5,101,234 |
| 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 |
| Sep 16, 2025 | 22.08 | 22.19 | 21.78 | 21.84 | 21.11 | -1.04% | 8,031,600 |
| Sep 15, 2025 | 22.11 | 22.19 | 22.03 | 22.07 | 21.33 | 0.32% | 6,337,037 |
| Sep 12, 2025 | 22.16 | 22.16 | 21.96 | 22.00 | 21.26 | -0.68% | 6,183,200 |
| Sep 11, 2025 | 22.19 | 22.29 | 22.08 | 22.15 | 21.41 | 0.23% | 9,348,000 |
| Sep 10, 2025 | 22.33 | 22.45 | 22.08 | 22.10 | 21.36 | -0.76% | 9,817,200 |
| Sep 9, 2025 | 22.15 | 22.36 | 22.13 | 22.27 | 21.52 | 0.50% | 9,122,900 |
| Sep 8, 2025 | 22.09 | 22.26 | 22.00 | 22.16 | 21.42 | 0.32% | 8,713,846 |
Page 1 of 136