Annaly Capital Management, Inc.NLYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23.15 | $23.47 | $23.01 | $23.33 | 10.34M |
| 1/13/2026 | $23.25 | $23.30 | $23.03 | $23.18 | 7.20M |
| 1/12/2026 | $23.12 | $23.35 | $22.99 | $23.19 | 10.28M |
| 1/9/2026 | $23.67 | $23.93 | $23.29 | $23.30 | 15.77M |
| 1/8/2026 | $22.95 | $23.60 | $22.95 | $23.26 | 9.64M |
| 1/7/2026 | $23.30 | $23.34 | $22.91 | $23.04 | 7.05M |
| 1/6/2026 | $23.00 | $23.34 | $22.83 | $23.23 | 14.59M |
| 1/5/2026 | $22.79 | $22.87 | $22.42 | $22.77 | 10.51M |
| 1/2/2026 | $22.37 | $23.02 | $22.24 | $22.90 | 10.85M |
| 12/31/2025 | $22.27 | $22.48 | $22.25 | $22.36 | 8.38M |
| 12/30/2025 | $23.08 | $23.12 | $22.95 | $23.03 | 8.98M |
| 12/29/2025 | $23.22 | $23.24 | $22.91 | $23.01 | 7.66M |
| 12/26/2025 | $23.25 | $23.38 | $23.04 | $23.14 | 5.40M |
| 12/24/2025 | $23.00 | $23.24 | $22.99 | $23.23 | 3.68M |
| 12/23/2025 | $23.25 | $23.31 | $22.84 | $22.94 | 8.12M |
| 12/22/2025 | $22.77 | $23.27 | $22.74 | $23.26 | 8.89M |
| 12/19/2025 | $22.56 | $22.95 | $22.56 | $22.70 | 24.24M |
| 12/18/2025 | $22.59 | $22.75 | $22.47 | $22.60 | 6.09M |
| 12/17/2025 | $22.16 | $22.59 | $22.16 | $22.42 | 8.30M |
| 12/16/2025 | $22.37 | $22.45 | $22.10 | $22.12 | 7.34M |
| 12/15/2025 | $22.25 | $22.36 | $22.13 | $22.36 | 6.69M |
| 12/12/2025 | $22.27 | $22.51 | $22.15 | $22.17 | 5.80M |
| 12/11/2025 | $22.49 | $22.52 | $22.20 | $22.23 | 6.76M |
| 12/10/2025 | $22.31 | $22.51 | $22.26 | $22.39 | 7.34M |
| 12/9/2025 | $22.64 | $22.78 | $22.29 | $22.29 | 6.44M |
| 12/8/2025 | $22.90 | $22.92 | $22.62 | $22.62 | 8.23M |
| 12/5/2025 | $22.78 | $22.94 | $22.78 | $22.87 | 5.10M |
| 12/4/2025 | $22.82 | $22.93 | $22.66 | $22.77 | 6.32M |
| 12/3/2025 | $22.87 | $22.94 | $22.71 | $22.82 | 6.78M |
| 12/2/2025 | $22.93 | $22.98 | $22.79 | $22.81 | 4.53M |
| 12/1/2025 | $22.68 | $22.94 | $22.63 | $22.88 | 7.35M |
| 11/28/2025 | $22.68 | $22.85 | $22.68 | $22.80 | 4.24M |
| 11/26/2025 | $22.45 | $22.80 | $22.44 | $22.67 | 7.24M |
| 11/25/2025 | $22.00 | $22.46 | $21.98 | $22.44 | 10.34M |
| 11/24/2025 | $22.03 | $22.07 | $21.77 | $21.92 | 11.60M |
| 11/21/2025 | $21.72 | $22.11 | $21.67 | $21.99 | 7.35M |
| 11/20/2025 | $21.72 | $21.96 | $21.57 | $21.62 | 6.34M |
| 11/19/2025 | $21.58 | $21.68 | $21.48 | $21.60 | 4.25M |
| 11/18/2025 | $21.43 | $21.62 | $21.39 | $21.56 | 5.17M |
| 11/17/2025 | $21.68 | $21.83 | $21.45 | $21.50 | 7.04M |
| 11/14/2025 | $21.74 | $21.80 | $21.58 | $21.65 | 6.16M |
| 11/13/2025 | $21.70 | $21.89 | $21.70 | $21.78 | 5.04M |
| 11/12/2025 | $21.98 | $22.06 | $21.68 | $21.80 | 7.50M |
| 11/11/2025 | $21.80 | $22.14 | $21.80 | $22.00 | 7.60M |
| 11/10/2025 | $21.90 | $21.95 | $21.69 | $21.70 | 7.69M |
| 11/7/2025 | $21.56 | $21.92 | $21.56 | $21.90 | 6.78M |
| 11/6/2025 | $21.74 | $21.81 | $21.58 | $21.61 | 4.98M |
| 11/5/2025 | $21.50 | $21.76 | $21.48 | $21.70 | 6.31M |
| 11/4/2025 | $21.18 | $21.60 | $21.13 | $21.51 | 7.86M |
| 11/3/2025 | $21.17 | $21.36 | $20.92 | $21.30 | 7.75M |
| 10/31/2025 | $20.71 | $21.18 | $20.58 | $21.17 | 10.54M |
| 10/30/2025 | $20.60 | $20.88 | $20.50 | $20.74 | 6.99M |
| 10/29/2025 | $20.98 | $21.14 | $20.62 | $20.66 | 6.17M |
| 10/28/2025 | $21.20 | $21.22 | $20.94 | $21.06 | 7.52M |
| 10/27/2025 | $21.09 | $21.19 | $21.03 | $21.16 | 6.64M |
| 10/24/2025 | $21.07 | $21.23 | $20.94 | $20.95 | 7.08M |
| 10/23/2025 | $21.30 | $21.32 | $20.85 | $20.89 | 8.37M |
| 10/22/2025 | $21.10 | $21.39 | $21.09 | $21.30 | 8.26M |
| 10/21/2025 | $21.13 | $21.14 | $20.90 | $21.05 | 5.94M |
| 10/20/2025 | $20.90 | $21.13 | $20.68 | $21.11 | 4.91M |
| 10/17/2025 | $20.48 | $20.81 | $20.39 | $20.80 | 5.35M |