Dark

NLY
Annaly Capital Management. Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

23.09USD-0.688%(-0.16)5,222,324

23.08Bid 23.10Ask 0.02Spread

Pre-market

Aug 25, 2026 9:29:30 AM EDT

23.38USD+0.557%(+0.13)7,043

After-hours

Aug 25, 2026 4:57:30 PM EDT

23.13USD+0.173%(+0.04)8,900

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	23.3300	23.3400	22.99000	23.0900	-0.688%	5,222,324	0.000%
2026-08-24	23.2000	23.3300	23.12800	23.2500	+0.389%	5,733,872	-0.688%
2026-08-21	23.4100	23.4400	23.12000	23.1600	-0.558%	6,265,224	-0.302%
2026-08-20	23.6500	23.7900	23.28000	23.2900	-1.896%	4,503,027	-0.859%
2026-08-19	23.5500	23.9100	23.51000	23.7400	+1.453%	6,556,320	-2.738%
2026-08-18	23.4300	23.4500	23.28100	23.4000	+0.128%	4,777,914	-1.325%
2026-08-17	23.2500	23.4599	23.20000	23.3700	+0.171%	4,104,397	-1.198%
2026-08-14	23.5000	23.5150	23.28000	23.3300	-0.257%	5,058,527	-1.029%
2026-08-13	23.2000	23.4000	23.17500	23.3900	+1.212%	5,067,215	-1.283%
2026-08-12	23.2500	23.3700	23.06500	23.1100	-0.130%	7,870,477	-0.087%
2026-08-11	22.9100	23.1950	22.81000	23.1400	+1.004%	5,142,158	-0.216%
2026-08-10	22.8800	22.9300	22.63000	22.9100	-0.564%	6,991,784	+0.786%
2026-08-07	22.7000	23.2000	22.70000	23.0400	+1.677%	8,438,255	+0.217%
2026-08-06	22.7100	22.7677	22.45000	22.6600	-0.044%	7,677,793	+1.898%
2026-08-05	22.8000	22.8000	22.52000	22.6700	-0.352%	6,636,076	+1.853%
2026-08-04	22.8350	22.9100	22.52500	22.7500	-0.132%	9,733,634	+1.495%
2026-08-03	22.9600	23.0600	22.73500	22.7800	+0.264%	7,774,682	+1.361%
2026-07-31	23.2000	23.2000	22.57000	22.7200	-1.560%	11,080,911	+1.629%
2026-07-30	23.1800	23.2690	22.84500	23.0800	+0.130%	7,252,313	+0.043%
2026-07-29	23.1900	23.2900	22.98000	23.0500	-0.647%	7,580,493	+0.174%
2026-07-28	22.6700	23.2300	22.61000	23.2000	+2.791%	10,326,488	-0.474%
2026-07-27	22.6500	22.7800	22.51240	22.5700	+0.535%	12,485,643	+2.304%
2026-07-24	22.4000	22.6187	22.32000	22.4500	+0.628%	6,509,458	+2.851%
2026-07-23	22.2000	22.4400	22.14500	22.3100	-0.491%	7,304,032	+3.496%
2026-07-22	22.6800	22.7500	22.02500	22.4200	-1.015%	9,031,574	+2.988%
2026-07-21	22.8100	22.9250	22.54000	22.6500	-0.220%	6,057,329	+1.943%
2026-07-20	23.1500	23.1600	22.58000	22.7000	-1.347%	6,520,795	+1.718%
2026-07-17	23.4500	23.4800	22.91000	23.0100	-1.751%	6,298,405	+0.348%
2026-07-16	23.2200	23.4700	23.20940	23.4200	+1.123%	4,968,197	-1.409%
2026-07-15	23.1000	23.4599	23.10000	23.1600	+0.652%	6,127,050	-0.302%
2026-07-14	22.7700	23.0900	22.56000	23.0100	+2.130%	5,962,392	+0.348%
2026-07-13	22.8600	22.9500	22.44000	22.5300	-1.444%	6,753,059	+2.486%
2026-07-10	22.9100	22.9300	22.75000	22.8600	+0.572%	3,885,055	+1.006%
2026-07-09	22.6000	22.8900	22.45500	22.7300	+0.888%	5,005,029	+1.584%
2026-07-08	22.6000	22.7400	22.39000	22.5300	-0.705%	6,329,444	+2.486%
2026-07-07	23.0100	23.0992	22.67000	22.6900	-1.305%	6,349,052	+1.763%
2026-07-06	22.5300	23.0000	22.53000	22.9900	+1.906%	9,554,351	+0.435%
2026-07-02	22.4000	22.5700	22.28500	22.5600	+1.622%	8,839,409	+2.349%
2026-07-01	22.1400	22.4200	22.11000	22.2000	-0.716%	7,576,500	+4.009%
2026-06-30	22.3600	22.6700	22.29590	22.3600	-3.413%	12,217,990	+3.265%
2026-06-29	22.9800	23.1600	22.59000	23.1500	+0.871%	13,577,387	-0.259%
2026-06-26	22.5600	22.9700	22.50500	22.9500	+1.729%	12,857,002	+0.610%
2026-06-25	22.3600	22.5800	22.27000	22.5600	+1.121%	7,268,107	+2.349%
2026-06-24	22.3800	22.5250	22.24000	22.3100	+0.180%	9,065,515	+3.496%
2026-06-23	22.1600	22.3300	22.09000	22.2700	+0.496%	8,315,871	+3.682%
2026-06-22	22.2500	22.4100	22.11000	22.1600	-0.225%	9,899,613	+4.197%
2026-06-18	22.3300	22.4100	22.06230	22.2100	+0.226%	14,680,997	+3.962%
2026-06-17	22.5400	22.6200	22.00000	22.1600	-1.903%	8,913,588	+4.197%
2026-06-16	22.3350	22.6200	22.33000	22.5900	+1.574%	6,143,855	+2.213%
2026-06-15	22.3100	22.5350	22.23000	22.2400	+1.091%	7,425,440	+3.822%
2026-06-12	22.0300	22.1800	21.88500	22.0000	-0.045%	6,051,114	+4.955%
2026-06-11	21.7300	22.1500	21.70010	22.0100	+2.802%	8,968,966	+4.907%
2026-06-10	21.6700	21.7088	21.39500	21.4100	-1.382%	6,436,323	+7.847%
2026-06-09	21.1900	21.7100	21.15000	21.7100	+3.578%	8,939,519	+6.357%
2026-06-08	21.3300	21.4300	20.88000	20.9600	-1.225%	8,295,456	+10.162%
2026-06-05	21.1200	21.3550	21.12000	21.2200	-0.235%	4,902,337	+8.812%
2026-06-04	21.3600	21.4700	21.23500	21.2700	+0.472%	6,906,299	+8.557%
2026-06-03	21.2400	21.4000	21.07000	21.1700	-0.610%	6,258,259	+9.069%
2026-06-02	21.5000	21.6900	21.22500	21.3000	-0.976%	8,435,590	+8.404%
2026-06-01	21.5300	21.8950	21.47000	21.5100	-1.556%	7,175,629	+7.345%
2026-05-29	21.6000	21.9000	21.53000	21.8500	+1.157%	24,431,964	+5.675%
2026-05-28	21.5900	21.7300	21.51000	21.6000	-0.277%	8,182,014	+6.898%
2026-05-27	21.6700	21.8300	21.63000	21.6600	+0.231%	8,097,971	+6.602%
2026-05-26	21.5400	21.6750	21.44000	21.6100	+0.746%	7,677,666	+6.849%
2026-05-22	21.6700	21.7800	21.39500	21.4500	-0.832%	4,826,054	+7.646%
2026-05-21	21.4400	21.6400	21.29000	21.6300	+0.325%	3,813,485	+6.750%
2026-05-20	21.3100	21.7000	21.18500	21.5600	+1.316%	5,110,319	+7.096%
2026-05-19	21.4500	21.5200	21.20010	21.2800	-1.253%	4,788,052	+8.506%
2026-05-18	21.8200	21.8650	21.54000	21.5500	-0.600%	5,577,895	+7.146%
2026-05-15	21.8000	21.8500	21.59010	21.6800	-1.410%	6,478,780	+6.504%
2026-05-14	22.2500	22.3900	21.99000	21.9900	-0.767%	5,137,694	+5.002%
2026-05-13	22.2500	22.4250	22.15500	22.1600	-0.628%	5,899,058	+4.197%
2026-05-12	22.4000	22.6000	22.21500	22.3000	-0.624%	5,608,306	+3.543%
2026-05-11	22.6100	22.6400	22.39000	22.4400	-0.752%	4,928,201	+2.897%
2026-05-08	22.4500	22.6561	22.43030	22.6100	+1.028%	4,404,756	+2.123%
2026-05-07	22.5200	22.5991	22.20000	22.3800	-0.710%	5,018,576	+3.172%
2026-05-06	22.5800	22.6600	22.45000	22.5400	+0.715%	4,284,506	+2.440%
2026-05-05	22.3900	22.5700	22.30000	22.3800	+0.134%	4,472,864	+3.172%
2026-05-04	22.7000	22.7000	22.33000	22.3500	-2.060%	5,530,446	+3.311%
2026-05-01	22.9300	22.9650	22.73000	22.8200	-0.349%	3,981,607	+1.183%
2026-04-30	22.7100	22.9900	22.66000	22.9000	+1.597%	7,189,719	+0.830%
2026-04-29	22.7500	22.8250	22.42000	22.5400	-1.270%	5,495,909	+2.440%
2026-04-28	22.8700	22.9300	22.71273	22.8300	-0.044%	4,033,950	+1.139%
2026-04-27	22.7500	23.0100	22.74000	22.8400	+0.396%	5,336,803	+1.095%
2026-04-24	22.4900	22.8600	22.36000	22.7500	+1.427%	5,344,235	+1.495%
2026-04-23	22.5800	22.6500	22.37500	22.4300	-0.884%	4,349,861	+2.942%
2026-04-22	22.9500	23.0000	22.41500	22.6300	+0.133%	7,988,183	+2.033%
2026-04-21	22.6800	22.9800	22.48500	22.6000	-0.221%	7,020,928	+2.168%
2026-04-20	22.6500	22.6700	22.36000	22.6500	-0.658%	4,896,584	+1.943%
2026-04-17	22.2900	22.8100	22.29000	22.8000	+2.981%	5,518,438	+1.272%
2026-04-16	22.6300	22.6400	22.09000	22.1400	-2.208%	5,716,484	+4.291%
2026-04-15	22.4200	22.7000	22.26000	22.6400	+1.071%	5,014,971	+1.988%
2026-04-14	22.2800	22.4200	22.21000	22.4000	+0.810%	3,949,389	+3.080%
2026-04-13	22.0300	22.2200	21.81990	22.2200	+0.361%	5,188,467	+3.915%
2026-04-10	22.1000	22.1900	21.95000	22.1400	+0.181%	4,361,351	+4.291%
2026-04-09	21.7600	22.1600	21.74000	22.1000	+1.376%	5,123,479	+4.480%
2026-04-08	21.8000	21.8900	21.64500	21.8000	+2.685%	7,928,205	+5.917%
2026-04-07	21.3400	21.4950	21.19000	21.2300	-0.887%	5,050,147	+8.761%
2026-04-06	21.3300	21.6100	21.25000	21.4200	+0.234%	5,127,908	+7.796%
2026-04-02	20.8300	21.3950	20.70000	21.3700	+1.136%	7,006,396	+8.049%
2026-04-01	21.0800	21.2860	21.06040	21.1300	-0.095%	6,907,524	+9.276%
2026-03-31	20.7800	21.1850	20.68500	21.1500	-0.517%	10,966,868	+9.173%
2026-03-30	21.0700	21.4750	20.88000	21.2600	+2.359%	9,034,506	+8.608%
2026-03-27	20.8900	21.0597	20.67500	20.7700	-1.377%	8,122,442	+11.170%
2026-03-26	21.2600	21.3500	20.98000	21.0600	-1.635%	8,983,696	+9.639%
2026-03-25	21.3100	21.5400	21.23390	21.4100	+1.565%	7,568,306	+7.847%
2026-03-24	21.1200	21.4350	20.98000	21.0800	-0.707%	9,644,787	+9.535%
2026-03-23	21.0800	21.5774	21.02000	21.2300	+2.116%	12,396,049	+8.761%
2026-03-20	21.9000	21.9700	20.62000	20.7900	-5.198%	33,018,520	+11.063%
2026-03-19	21.8700	22.1900	21.85000	21.9300	+0.046%	8,309,281	+5.290%
2026-03-18	22.1400	22.2900	21.90000	21.9200	-1.350%	7,848,085	+5.338%
2026-03-17	22.2100	22.4050	22.16000	22.2200	+0.817%	8,167,270	+3.915%
2026-03-16	22.1200	22.4150	22.03500	22.0400	+0.823%	6,003,115	+4.764%
2026-03-13	22.4000	22.4800	21.81000	21.8600	-0.682%	5,798,690	+5.627%
2026-03-12	22.3100	22.4200	22.00000	22.0100	-2.004%	6,539,826	+4.907%
2026-03-11	22.4700	22.6000	22.22000	22.4600	-0.178%	4,699,842	+2.805%
2026-03-10	22.2600	22.7200	22.17000	22.5000	+1.397%	8,748,937	+2.622%
2026-03-09	22.1500	22.2200	21.52500	22.1900	-0.982%	10,831,004	+4.056%
2026-03-06	22.8500	22.8600	22.36000	22.4100	-2.438%	6,887,492	+3.034%
2026-03-05	22.8700	23.2100	22.80000	22.9700	+0.087%	8,285,696	+0.522%
2026-03-04	23.0500	23.1800	22.87000	22.9500	-0.391%	6,956,954	+0.610%
2026-03-03	22.7300	23.2850	22.65000	23.0400	-0.732%	8,063,332	+0.217%
2026-03-02	22.8050	23.3750	22.52000	23.2100	-0.129%	7,298,691	-0.517%
2026-02-27	23.2500	23.3900	23.08000	23.2400	-0.172%	10,470,142	-0.645%
2026-02-26	23.0700	23.3500	22.99500	23.2800	+1.173%	6,337,518	-0.816%
2026-02-25	23.0000	23.0500	22.53000	23.0100	-0.043%	6,799,819	+0.348%
2026-02-24	22.7900	23.0250	22.55340	23.0200	+0.876%	7,192,261	+0.304%
2026-02-23	23.0150	23.2750	22.54000	22.8200	-0.869%	6,600,251	+1.183%
2026-02-20	22.9800	23.0850	22.80500	23.0200	+0.174%	7,022,503	+0.304%
2026-02-19	22.9500	23.0400	22.77500	22.9800	-0.087%	5,109,752	+0.479%
2026-02-18	22.9800	23.2850	22.92000	23.0000	+0.087%	6,928,238	+0.391%
2026-02-17	23.0900	23.1500	22.73000	22.9800	-0.390%	5,929,666	+0.479%
2026-02-13	22.9800	23.3250	22.65000	23.0700	+0.611%	7,730,466	+0.087%
2026-02-12	23.0400	23.3400	22.84000	22.9300	+0.526%	7,824,252	+0.698%
2026-02-11	22.7200	23.1700	22.68500	22.8100	+0.795%	9,018,442	+1.228%
2026-02-10	22.6800	22.7000	22.44000	22.6300	0.000%	7,644,034	+2.033%
2026-02-09	22.8000	22.8100	22.27000	22.6300	-0.963%	7,235,901	+2.033%
2026-02-06	23.0900	23.1700	22.81000	22.8500	-0.566%	7,955,353	+1.050%
2026-02-05	22.9500	23.2200	22.91000	22.9800	-0.304%	7,826,947	+0.479%
2026-02-04	22.8500	23.0500	22.73000	23.0500	+0.964%	6,394,212	+0.174%
2026-02-03	22.6600	22.9450	22.55500	22.8300	+1.287%	8,175,488	+1.139%
2026-02-02	22.9500	23.0000	22.48000	22.5400	-2.043%	10,420,001	+2.440%
2026-01-30	23.9900	24.3990	22.82500	23.0100	-4.125%	20,897,933	+0.348%
2026-01-29	24.2500	24.2850	23.72000	24.0000	-1.031%	10,465,594	-3.792%
2026-01-28	24.3700	24.5200	24.21000	24.2500	-0.452%	5,618,132	-4.784%
2026-01-27	23.8700	24.3900	23.84000	24.3600	+2.053%	5,523,100	-5.213%
2026-01-26	23.8800	23.9000	23.56000	23.8700	-0.042%	5,182,728	-3.268%
2026-01-23	23.8600	23.9500	23.70500	23.8800	+0.084%	5,489,162	-3.308%
2026-01-22	23.9000	23.9600	23.77800	23.8600	+0.084%	4,872,198	-3.227%
2026-01-21	23.8200	23.8800	23.52000	23.8400	+0.506%	5,653,036	-3.146%
2026-01-20	23.8700	24.1400	23.70000	23.7200	-2.787%	7,592,608	-2.656%
2026-01-16	23.8000	24.4000	23.78000	24.4000	+2.392%	9,279,249	-5.369%
2026-01-15	23.3800	23.8350	23.26000	23.8300	+2.143%	7,482,024	-3.105%
2026-01-14	23.1500	23.4700	23.01000	23.3300	+0.647%	10,335,630	-1.029%
2026-01-13	23.2500	23.3000	23.03000	23.1800	-0.043%	7,192,828	-0.388%
2026-01-12	23.1200	23.3500	22.99000	23.1900	-0.472%	10,275,535	-0.431%
2026-01-09	23.6700	23.9300	23.29000	23.3000	+0.172%	15,553,633	-0.901%
2026-01-08	22.9500	23.6000	22.95000	23.2600	+0.955%	9,636,908	-0.731%
2026-01-07	23.3000	23.3400	22.90500	23.0400	-0.818%	7,040,552	+0.217%
2026-01-06	23.0000	23.3400	22.83000	23.2300	+2.020%	14,562,412	-0.603%
2026-01-05	22.7900	22.8665	22.42000	22.7700	-0.568%	10,493,346	+1.405%
2026-01-02	22.3700	23.0150	22.24000	22.9000	+2.415%	10,844,465	+0.830%
2025-12-31	22.2700	22.4800	22.25000	22.3600	-2.909%	8,373,646	+3.265%
2025-12-30	23.0800	23.1200	22.95000	23.0300	+0.087%	8,975,424	+0.261%
2025-12-29	23.2200	23.2400	22.91000	23.0100	-0.562%	7,651,546	+0.348%
2025-12-26	23.2500	23.3750	23.04000	23.1400	-0.387%	5,399,663	-0.216%
2025-12-24	23.0000	23.2400	22.99000	23.2300	+1.264%	3,680,996	-0.603%
2025-12-23	23.2500	23.3100	22.84010	22.9400	-1.376%	8,114,098	+0.654%
2025-12-22	22.7700	23.2700	22.74000	23.2600	+2.467%	8,888,457	-0.731%
2025-12-19	22.5600	22.9450	22.56000	22.7000	+0.442%	24,234,714	+1.718%
2025-12-18	22.5900	22.7500	22.47000	22.6000	+0.803%	6,084,979	+2.168%
2025-12-17	22.1600	22.5850	22.16000	22.4200	+1.356%	8,291,857	+2.988%
2025-12-16	22.3700	22.4500	22.10000	22.1200	-1.073%	7,339,628	+4.385%
2025-12-15	22.2500	22.3600	22.12500	22.3600	+0.857%	6,686,283	+3.265%
2025-12-12	22.2700	22.5050	22.15000	22.1700	-0.270%	5,799,755	+4.150%
2025-12-11	22.4900	22.5150	22.20000	22.2300	-0.715%	6,756,519	+3.869%
2025-12-10	22.3100	22.5060	22.26000	22.3900	+0.449%	7,339,403	+3.126%
2025-12-09	22.6400	22.7800	22.29000	22.2900	-1.459%	6,438,874	+3.589%
2025-12-08	22.9000	22.9243	22.61500	22.6200	-1.093%	8,228,619	+2.078%
2025-12-05	22.7800	22.9400	22.78000	22.8700	+0.439%	5,098,185	+0.962%
2025-12-04	22.8200	22.9300	22.66000	22.7700	-0.219%	6,319,249	+1.405%
2025-12-03	22.8700	22.9400	22.70500	22.8200	+0.044%	6,779,141	+1.183%
2025-12-02	22.9250	22.9750	22.79460	22.8100	-0.306%	4,530,756	+1.228%
2025-12-01	22.6750	22.9390	22.63000	22.8800	+0.351%	7,340,362	+0.918%
2025-11-28	22.6800	22.8500	22.68000	22.8000	+0.573%	4,232,682	+1.272%
2025-11-26	22.4500	22.8007	22.44470	22.6700	+1.025%	7,241,190	+1.853%
2025-11-25	22.0000	22.4600	21.97500	22.4400	+2.372%	10,333,051	+2.897%
2025-11-24	22.0300	22.0700	21.76500	21.9200	-0.318%	11,594,615	+5.338%
2025-11-21	21.7200	22.1050	21.67000	21.9900	+1.711%	7,347,661	+5.002%
2025-11-20	21.7200	21.9550	21.57000	21.6200	+0.093%	6,340,250	+6.799%
2025-11-19	21.5800	21.6800	21.47740	21.6000	+0.186%	4,241,789	+6.898%
2025-11-18	21.4300	21.6200	21.39000	21.5600	+0.279%	5,165,462	+7.096%
2025-11-17	21.6800	21.8300	21.45000	21.5000	-0.693%	7,032,079	+7.395%
2025-11-14	21.7400	21.7950	21.58000	21.6500	-0.597%	6,157,190	+6.651%
2025-11-13	21.7000	21.8900	21.69500	21.7800	-0.092%	5,033,316	+6.015%
2025-11-12	21.9800	22.0600	21.68000	21.8000	-0.909%	7,499,091	+5.917%
2025-11-11	21.8000	22.1389	21.80000	22.0000	+1.382%	7,591,457	+4.955%
2025-11-10	21.9000	21.9500	21.69000	21.7000	-0.913%	7,692,217	+6.406%
2025-11-07	21.5600	21.9150	21.56000	21.9000	+1.342%	6,783,456	+5.434%
2025-11-06	21.7400	21.8050	21.57500	21.6100	-0.415%	4,979,638	+6.849%
2025-11-05	21.5000	21.7600	21.48000	21.7000	+0.883%	6,313,182	+6.406%
2025-11-04	21.1800	21.6000	21.13000	21.5100	+0.986%	7,859,657	+7.345%
2025-11-03	21.1700	21.3550	20.92000	21.3000	+0.614%	7,745,433	+8.404%
2025-10-31	20.7100	21.1800	20.58000	21.1700	+2.073%	10,534,796	+9.069%
2025-10-30	20.6000	20.8750	20.50000	20.7400	+0.387%	6,994,511	+11.331%
2025-10-29	20.9800	21.1399	20.61500	20.6600	-1.899%	6,165,487	+11.762%
2025-10-28	21.2000	21.2150	20.94010	21.0600	-0.473%	7,521,707	+9.639%
2025-10-27	21.0900	21.1900	21.03000	21.1600	+1.002%	6,638,548	+9.121%
2025-10-24	21.0700	21.2300	20.94000	20.9500	+0.287%	7,081,832	+10.215%
2025-10-23	21.3000	21.3200	20.85000	20.8900	-1.925%	8,374,369	+10.531%
2025-10-22	21.1000	21.3900	21.09000	21.3000	+1.188%	8,252,183	+8.404%
2025-10-21	21.1300	21.1400	20.90000	21.0500	-0.284%	5,937,184	+9.691%
2025-10-20	20.9000	21.1300	20.68000	21.1100	+1.490%	4,912,177	+9.379%
2025-10-17	20.4750	20.8100	20.39000	20.8000	+1.414%	5,346,917	+11.010%
2025-10-16	20.8300	20.9300	20.45000	20.5100	-1.394%	4,705,155	+12.579%
2025-10-15	20.7900	20.9200	20.66000	20.8000	+0.386%	6,273,997	+11.010%
2025-10-14	20.7100	20.8000	20.59000	20.7200	-0.385%	9,141,809	+11.438%
2025-10-13	20.6900	20.8500	20.57000	20.8000	+1.315%	3,535,918	+11.010%
2025-10-10	21.0000	21.0200	20.51000	20.5300	-1.723%	5,142,017	+12.470%
2025-10-09	20.9500	21.0556	20.83000	20.8900	-0.286%	8,394,082	+10.531%
2025-10-08	20.6700	20.9600	20.67000	20.9500	+1.699%	5,241,518	+10.215%
2025-10-07	20.4800	20.7500	20.44000	20.6000	+0.733%	5,986,291	+12.087%
2025-10-06	20.7300	20.7480	20.40000	20.4500	-1.493%	7,332,630	+12.910%
2025-10-03	20.7000	20.8400	20.64500	20.7600	+0.290%	5,106,414	+11.224%
2025-10-02	20.7700	20.7700	20.26010	20.7000	+0.339%	8,833,722	+11.546%
2025-10-01	20.2200	20.6400	20.22000	20.6300	+2.078%	7,260,204	+11.924%
2025-09-30	20.2300	20.2400	20.00000	20.2100	-3.394%	8,858,049	+14.250%
2025-09-29	21.1000	21.1196	20.81000	20.9200	-0.570%	12,339,776	+10.373%
2025-09-26	20.9100	21.1200	20.84500	21.0400	+1.057%	7,176,789	+9.743%
2025-09-25	20.7500	20.8700	20.61000	20.8200	+0.096%	6,344,766	+10.903%
2025-09-24	20.9000	20.9200	20.74000	20.8000	-0.763%	6,816,869	+11.010%
2025-09-23	20.9000	21.1400	20.87000	20.9600	+0.431%	8,693,691	+10.162%
2025-09-22	21.3800	21.3800	20.84000	20.8700	-2.248%	11,005,843	+10.637%
2025-09-19	21.7250	21.7500	21.28000	21.3500	-1.613%	21,162,832	+8.150%
2025-09-18	21.9000	21.9100	21.56250	21.7000	-0.913%	6,781,325	+6.406%
2025-09-17	21.9000	22.1400	21.78500	21.9000	+0.275%	8,563,959	+5.434%
2025-09-16	22.0800	22.1900	21.78350	21.8400	-1.042%	8,031,596	+5.723%
2025-09-15	22.1100	22.1850	22.03000	22.0700	+0.318%	6,337,037	+4.622%
2025-09-12	22.1550	22.1550	21.96000	22.0000	-0.677%	6,183,151	+4.955%
2025-09-11	22.1900	22.2883	22.08000	22.1500	+0.226%	9,347,975	+4.244%
2025-09-10	22.3250	22.4500	22.08000	22.1000	-0.763%	9,817,176	+4.480%
2025-09-09	22.1500	22.3550	22.12500	22.2700	+0.496%	9,122,866	+3.682%
2025-09-08	22.0900	22.2600	22.00000	22.1600	+0.317%	8,713,846	+4.197%
2025-09-05	22.0000	22.1750	21.91500	22.0900	+1.330%	8,145,093	+4.527%
2025-09-04	21.5200	21.8600	21.47000	21.8000	+1.443%	8,628,218	+5.917%
2025-09-03	21.0350	21.4900	21.01000	21.4900	+2.090%	6,860,913	+7.445%
2025-09-02	20.8800	21.0500	20.81350	21.0500	-0.661%	5,550,062	+9.691%
2025-08-29	20.9800	21.1900	20.94000	21.1900	+0.953%	4,999,612	+8.966%
2025-08-28	21.0200	21.0700	20.86120	20.9900	+0.095%	4,398,623	+10.005%
2025-08-27	21.0600	21.1700	20.96000	20.9700	-0.522%	6,821,686	+10.110%
2025-08-26	21.0500	21.1000	20.91000	21.0800	+0.143%	8,190,225	+9.535%
2025-08-25	21.1000	21.1600	21.04000	21.0500	-0.379%	4,919,154	+9.691%
2025-08-22	20.5800	21.2000	20.57000	21.1300	+2.872%	8,363,030	+9.276%
2025-08-21	20.8400	20.8700	20.51500	20.5400	-1.769%	5,543,540	+12.415%
2025-08-20	20.7500	20.9500	20.73000	20.9100	+0.820%	5,814,052	+10.426%
2025-08-19	20.6700	20.8500	20.63000	20.7400	+0.436%	6,199,812	+11.331%
2025-08-18	20.7900	20.8530	20.63000	20.6500	-0.864%	6,693,439	+11.816%
2025-08-15	20.8400	20.8665	20.76000	20.8300	0.000%	5,947,353	+10.850%
2025-08-14	20.7300	20.8850	20.65000	20.8300	-0.144%	5,070,199	+10.850%
2025-08-13	20.6350	20.8700	20.62000	20.8600	+1.262%	6,605,731	+10.690%
2025-08-12	20.5000	20.6499	20.45000	20.6000	+0.931%	7,617,017	+12.087%
2025-08-11	20.6200	20.6750	20.39500	20.4100	-0.922%	4,771,345	+13.131%
2025-08-08	20.6400	20.7000	20.54000	20.6000	+0.097%	4,314,927	+12.087%
2025-08-07	20.6700	20.7850	20.56000	20.5800	0.000%	4,991,462	+12.196%
2025-08-06	20.7900	20.7900	20.48000	20.5800	-1.010%	5,239,382	+12.196%
2025-08-05	20.9100	20.9900	20.70000	20.7900	-0.574%	6,312,896	+11.063%
2025-08-04	20.6000	20.9350	20.55000	20.9100	+1.950%	7,033,962	+10.426%
2025-08-01	20.3500	20.5550	20.21000	20.5100	+0.885%	6,641,648	+12.579%
2025-07-31	20.6300	20.6600	20.27420	20.3300	-1.167%	6,760,412	+13.576%
2025-07-30	20.8300	21.0000	20.53500	20.5700	-1.201%	6,119,147	+12.251%
2025-07-29	20.7400	20.9000	20.59000	20.8200	+0.677%	5,865,776	+10.903%
2025-07-28	20.8500	20.9200	20.54000	20.6800	-0.863%	6,462,268	+11.654%
2025-07-25	20.5600	20.8650	20.44500	20.8600	+1.459%	7,148,410	+10.690%
2025-07-24	20.2400	20.6400	20.15000	20.5600	+0.538%	7,927,914	+12.305%
2025-07-23	20.4500	20.6298	20.31000	20.4500	+0.245%	9,627,204	+12.910%
2025-07-22	19.9800	20.4200	19.92000	20.4000	+2.204%	8,790,496	+13.186%
2025-07-21	19.9600	20.0900	19.75000	19.9600	+0.453%	8,618,231	+15.681%
2025-07-18	19.8000	19.8700	19.70000	19.8700	+0.761%	5,180,470	+16.205%
2025-07-17	19.5800	19.8500	19.53500	19.7200	+0.152%	7,170,502	+17.089%
2025-07-16	19.5000	19.7000	19.39380	19.6900	+1.130%	8,134,754	+17.268%
2025-07-15	19.7100	19.7800	19.45000	19.4700	-0.916%	6,941,927	+18.593%
2025-07-14	19.7400	19.8000	19.61470	19.6500	-0.355%	5,592,632	+17.506%
2025-07-11	19.6800	19.8100	19.62500	19.7200	-0.454%	4,340,295	+17.089%
2025-07-10	19.7000	19.8600	19.67500	19.8100	+0.456%	6,529,230	+16.557%
2025-07-09	19.5900	19.8000	19.57000	19.7200	+1.076%	6,105,512	+17.089%
2025-07-08	19.3600	19.6500	19.35000	19.5100	+0.983%	5,477,897	+18.350%
2025-07-07	19.4800	19.5400	19.31000	19.3200	-0.872%	6,972,833	+19.513%
2025-07-03	19.2700	19.5750	19.24000	19.4900	+0.880%	8,570,438	+18.471%
2025-07-02	19.0400	19.3600	19.01000	19.3200	+1.471%	8,303,660	+19.513%
2025-07-01	18.7800	19.1700	18.70500	19.0400	+1.169%	8,637,944	+21.271%
2025-06-30	18.8000	18.8750	18.64000	18.8200	-3.040%	7,934,291	+22.689%
2025-06-27	19.5200	19.5800	19.26000	19.4100	-0.257%	11,428,572	+18.959%
2025-06-26	19.3000	19.4700	19.26000	19.4600	+1.143%	6,870,942	+18.654%
2025-06-25	19.3700	19.4300	19.24000	19.2400	-0.620%	7,828,904	+20.010%
2025-06-24	19.2400	19.4200	19.20000	19.3600	+1.149%	9,298,047	+19.267%
2025-06-23	19.1400	19.1900	18.75000	19.1400	+0.052%	8,661,907	+20.637%
2025-06-20	19.1900	19.2900	19.08000	19.1300	-0.261%	14,528,791	+20.700%
2025-06-18	19.0500	19.3200	18.98000	19.1800	+0.788%	6,188,743	+20.386%
2025-06-17	19.2000	19.3298	19.02000	19.0300	-0.989%	6,104,704	+21.335%
2025-06-16	19.2800	19.4400	19.19500	19.2200	+0.209%	7,489,203	+20.135%
2025-06-13	19.3000	19.4050	19.14000	19.1800	-1.540%	5,782,072	+20.386%
2025-06-12	19.3300	19.4950	19.26000	19.4800	+0.828%	6,774,419	+18.532%
2025-06-11	19.5000	19.5050	19.22500	19.3200	-0.258%	7,319,443	+19.513%
2025-06-10	19.2700	19.4100	19.18500	19.3700	+0.938%	6,248,831	+19.205%
2025-06-09	19.1000	19.2800	19.06000	19.1900	+0.682%	6,901,575	+20.323%
2025-06-06	18.9600	19.0800	18.91000	19.0600	+0.953%	4,957,973	+21.144%
2025-06-05	19.0000	19.0750	18.85000	18.8800	-0.579%	5,851,619	+22.299%
2025-06-04	18.9700	19.0000	18.81000	18.9900	+0.317%	5,237,895	+21.590%
2025-06-03	18.6800	19.0500	18.58000	18.9300	+1.284%	9,414,326	+21.976%
2025-06-02	18.9000	18.9100	18.63010	18.6900	-1.372%	7,576,183	+23.542%
2025-05-30	19.1500	19.1500	18.84000	18.9500	-1.199%	18,872,870	+21.847%
2025-05-29	19.1400	19.2600	18.97930	19.1800	+0.524%	9,457,591	+20.386%
2025-05-28	19.0250	19.2550	19.00000	19.0800	+0.421%	8,103,067	+21.017%
2025-05-27	18.9850	19.0500	18.79000	19.0000	+1.118%	6,999,164	+21.526%
2025-05-23	18.6500	18.9000	18.54000	18.7900	+0.320%	6,576,794	+22.885%
2025-05-22	18.6900	18.9200	18.42840	18.7300	-0.266%	8,599,668	+23.278%
2025-05-21	19.6100	19.6300	18.78000	18.7800	-4.622%	9,378,889	+22.950%
2025-05-20	19.6200	19.8300	19.62000	19.6900	-0.405%	4,903,835	+17.268%
2025-05-19	19.5200	19.7800	19.48000	19.7700	-0.503%	5,220,122	+16.793%
2025-05-16	19.7200	19.9250	19.70500	19.8700	+0.812%	5,000,550	+16.205%
2025-05-15	19.5500	19.7300	19.51010	19.7100	+0.922%	5,351,921	+17.149%
2025-05-14	19.5700	19.6500	19.41010	19.5300	-0.153%	7,545,678	+18.228%
2025-05-13	19.5700	19.6400	19.47000	19.5600	+0.359%	6,201,080	+18.047%
2025-05-12	19.5100	19.6000	19.38000	19.4900	+1.352%	7,162,424	+18.471%
2025-05-09	19.3500	19.3500	19.17000	19.2300	-0.259%	8,817,382	+20.073%
2025-05-08	19.2700	19.3900	19.18000	19.2800	+0.784%	7,649,495	+19.761%
2025-05-07	19.0200	19.2650	19.01000	19.1300	+0.578%	6,540,502	+20.700%
2025-05-06	19.1400	19.1882	18.93500	19.0200	-1.246%	5,415,155	+21.399%
2025-05-05	19.2400	19.3599	19.12000	19.2600	-0.311%	5,136,678	+19.886%
2025-05-02	19.6300	19.6300	19.22500	19.3200	-0.515%	8,560,560	+19.513%
2025-05-01	19.8450	20.1100	19.38500	19.4200	-0.918%	9,245,875	+18.898%
2025-04-30	19.4750	19.6300	19.06000	19.6000	-0.102%	9,147,015	+17.806%
2025-04-29	19.4400	19.7100	19.32500	19.6200	+0.667%	7,890,749	+17.686%
2025-04-28	19.2800	19.5750	19.25000	19.4900	+1.458%	6,730,734	+18.471%
2025-04-25	18.9900	19.3000	18.91500	19.2100	+1.533%	5,779,332	+20.198%
2025-04-24	18.7200	18.9900	18.55000	18.9200	+1.393%	4,801,660	+22.040%
2025-04-23	18.8350	18.8700	18.54000	18.6600	+1.745%	8,628,434	+23.741%
2025-04-22	17.8500	18.3600	17.76000	18.3400	+4.264%	6,374,275	+25.900%
2025-04-21	17.8000	17.8600	17.39000	17.5900	-1.732%	4,955,303	+31.268%
2025-04-17	17.6500	18.0500	17.60000	17.9000	+1.531%	6,903,179	+28.994%
2025-04-16	17.9600	17.9899	17.60000	17.6300	-1.837%	6,073,690	+30.970%
2025-04-15	17.9200	18.3150	17.81000	17.9600	+0.729%	8,338,812	+28.563%
2025-04-14	17.8400	17.9850	17.50500	17.8300	+1.886%	10,848,817	+29.501%
2025-04-11	17.3000	17.5000	16.59500	17.5000	+1.156%	12,518,106	+31.943%
2025-04-10	18.6000	18.6300	16.92010	17.3000	-8.077%	16,378,071	+33.468%
2025-04-09	17.6000	18.9050	16.65000	18.8200	+5.434%	19,794,546	+22.689%
2025-04-08	18.7400	18.8399	17.68000	17.8500	-1.544%	12,184,787	+29.356%
2025-04-07	18.1200	19.2900	17.87500	18.1300	-3.717%	14,919,615	+27.358%
2025-04-04	19.2500	19.3500	18.64000	18.8300	-4.075%	15,158,277	+22.623%
2025-04-03	19.7700	19.9900	19.55000	19.6300	-2.435%	12,227,570	+17.626%
2025-04-02	19.9600	20.2000	19.91000	20.1200	+0.149%	8,396,223	+14.761%
2025-04-01	20.3100	20.3300	19.92000	20.0900	-1.083%	7,143,985	+14.933%
2025-03-31	19.7900	20.3200	19.69000	20.3100	-1.694%	13,029,780	+13.688%
2025-03-28	21.1100	21.1350	20.54000	20.6600	-2.039%	12,405,127	+11.762%
2025-03-27	21.1400	21.3400	21.01000	21.0900	-0.284%	7,383,442	+9.483%
2025-03-26	21.4000	21.4400	21.03000	21.1500	-1.122%	8,149,522	+9.173%
2025-03-25	21.7000	21.7250	21.30000	21.3900	-1.018%	7,576,771	+7.948%
2025-03-24	21.8000	21.8159	21.53000	21.6100	-0.323%	6,610,582	+6.849%
2025-03-21	21.6600	21.8100	21.57000	21.6800	-0.368%	11,937,393	+6.504%
2025-03-20	21.7600	21.8300	21.69000	21.7600	-0.183%	5,316,690	+6.112%
2025-03-19	21.9450	21.9505	21.65000	21.8000	-0.547%	6,718,806	+5.917%
2025-03-18	21.8600	21.9699	21.72000	21.9200	+0.366%	5,528,113	+5.338%
2025-03-17	21.6900	21.9100	21.62000	21.8400	+1.064%	6,469,878	+5.723%
2025-03-14	21.2100	21.6400	21.19000	21.6100	+2.417%	6,159,227	+6.849%
2025-03-13	21.4300	21.6800	21.07500	21.1000	-0.331%	8,674,926	+9.431%
2025-03-12	21.0800	21.2800	20.88000	21.1700	+0.954%	7,011,899	+9.069%
2025-03-11	21.7500	21.7900	20.94000	20.9700	-3.230%	11,072,638	+10.110%
2025-03-10	21.7800	22.1100	21.60500	21.6700	-0.824%	7,815,195	+6.553%
2025-03-07	21.3800	21.8700	21.33650	21.8500	+2.534%	7,499,487	+5.675%
2025-03-06	21.5100	21.6050	21.23000	21.3100	-1.752%	6,051,130	+8.353%

.dark-mode .L2mZVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2mZVQ{ color: #333333; background-color: white; border: 2px solid #333333; }NLYAnnaly Capital Management. Inc.stock NYSE

NLY
Annaly Capital Management. Inc.
stock NYSE