Annaly Capital Management... (NLY)
NYSE: NLY
· Real-Time Price · USD
20.66
-0.17 (-0.82%)
At close: Aug 18, 2025, 3:59 PM
20.67
0.07%
Pre-market: Aug 19, 2025, 07:00 AM EDT
NLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.79 | 20.85 | 20.63 | 20.65 | 20.65 | -0.86% | 6,689,076 |
| Aug 15, 2025 | 20.84 | 20.87 | 20.76 | 20.83 | 20.83 | 0.00% | 5,947,353 |
| 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 |
| Aug 4, 2025 | 20.60 | 20.94 | 20.55 | 20.91 | 20.91 | 1.95% | 7,034,000 |
| Aug 1, 2025 | 20.35 | 20.56 | 20.21 | 20.51 | 20.51 | 0.89% | 6,641,648 |
| Jul 31, 2025 | 20.63 | 20.66 | 20.27 | 20.33 | 20.33 | -1.17% | 6,760,412 |
| Jul 30, 2025 | 20.83 | 21.00 | 20.54 | 20.57 | 20.57 | -1.20% | 6,119,147 |
| Jul 29, 2025 | 20.74 | 20.90 | 20.59 | 20.82 | 20.82 | 0.68% | 5,865,776 |
| Jul 28, 2025 | 20.85 | 20.92 | 20.54 | 20.68 | 20.68 | -0.86% | 6,462,300 |
| Jul 25, 2025 | 20.56 | 20.87 | 20.45 | 20.86 | 20.86 | 1.46% | 7,148,410 |
| Jul 24, 2025 | 20.24 | 20.64 | 20.15 | 20.56 | 20.56 | 0.54% | 7,927,914 |
| Jul 23, 2025 | 20.45 | 20.63 | 20.31 | 20.45 | 20.45 | 0.25% | 9,627,204 |
| Jul 22, 2025 | 19.98 | 20.42 | 19.92 | 20.40 | 20.40 | 2.20% | 8,790,500 |