NYSE - Nasdaq Real Time Price
USD
Annaly Capital Management, Inc. (NLY-PF)
25.25
-0.01
(-0.04%)
As of 10:43:31 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.34
25.29
25.24
25.25
25.25
66,487
Oct 30, 2026
25.32
25.38
25.22
25.26
25.26
122,830
Oct 29, 2026
25.44
25.44
25.30
25.33
25.33
44,187
Oct 28, 2026
25.36
25.44
25.32
25.37
25.37
120,913
Oct 27, 2026
25.45
25.66
25.36
25.36
25.36
75,469
Oct 26, 2026
25.47
25.50
25.36
25.40
25.40
86,809
Oct 23, 2026
25.40
25.57
25.34
25.50
25.50
102,712
Oct 22, 2026
25.40
25.42
25.32
25.37
25.37
83,273
Oct 21, 2026
25.41
25.49
25.30
25.30
25.30
48,316
Oct 20, 2026
25.36
25.55
25.36
25.40
25.40
57,735
Oct 19, 2026
25.65
25.65
25.36
25.40
25.40
45,467
Oct 16, 2026
25.43
25.75
25.35
25.58
25.58
59,495
Oct 15, 2026
25.35
25.61
25.35
25.48
25.48
61,809
Oct 14, 2026
25.33
25.38
25.22
25.30
25.30
61,940
Oct 13, 2026
25.35
25.43
25.33
25.35
25.35
186,259
Oct 12, 2026
25.42
25.45
25.32
25.42
25.42
53,806
Oct 9, 2026
25.35
25.43
25.25
25.36
25.36
85,796
Oct 8, 2026
25.20
25.37
25.12
25.34
25.34
196,573
Oct 7, 2026
25.26
25.38
25.13
25.18
25.18
131,826
Oct 6, 2026
25.30
25.40
25.25
25.26
25.26
140,702
Oct 5, 2026
25.25
25.39
25.24
25.28
25.28
243,155
Oct 2, 2026
25.29
25.33
25.25
25.28
25.28
210,188
Oct 1, 2026
25.26
25.34
25.20
25.26
25.26
112,548
Sep 30, 2026
25.30
25.32
25.23
25.26
25.26
278,143
Sep 29, 2026
25.29
25.30
25.23
25.27
25.27
86,549
Sep 28, 2026
25.27
25.30
25.23
25.25
25.25
173,836
Sep 25, 2026
25.24
25.31
25.20
25.27
25.27
58,409
Sep 24, 2026
25.20
25.34
25.20
25.24
25.24
67,320
Sep 23, 2026
25.29
25.37
25.18
25.19
25.19
84,791
Sep 22, 2026
25.41
25.41
25.23
25.24
25.24
64,062
Sep 21, 2026
25.30
25.41
25.29
25.38
25.38
108,357
Sep 18, 2026
25.30
25.30
25.23
25.23
25.23
48,357
Sep 17, 2026
25.21
25.30
25.21
25.30
25.30
35,750
Sep 16, 2026
25.22
25.27
25.20
25.21
25.21
33,202
Sep 15, 2026
25.20
25.24
25.19
25.20
25.20
69,769
Sep 14, 2026
25.23
25.24
25.19
25.20
25.20
48,384
Sep 11, 2026
25.18
25.28
25.18
25.24
25.24
49,415
Sep 10, 2026
25.21
25.30
25.18
25.18
25.18
60,552
Sep 9, 2026
25.36
25.36
25.24
25.24
25.24
52,971
Sep 8, 2026
25.31
25.45
25.26
25.29
25.29
50,997
Sep 4, 2026
25.37
25.37
25.22
25.31
25.31
44,363
Sep 3, 2026
25.37
25.39
25.30
25.33
25.33
35,422
Sep 2, 2026
25.35
25.38
25.31
25.31
25.31
63,324
Sep 1, 2026
0.561677
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
25.42
25.43
25.35
25.35
25.35
52,503
Aug 31, 2026
25.91
25.95
25.78
25.94
25.38
35,538
Aug 28, 2026
25.92
25.98
25.86
25.98
25.42
17,663
Aug 27, 2026
25.89
25.97
25.83
25.97
25.41
25,984
Aug 26, 2026
25.80
25.87
25.71
25.86
25.30
24,330
Aug 25, 2026
25.75
25.88
25.75
25.84
25.28
21,002
Aug 24, 2026
25.75
25.80
25.67
25.78
25.22
22,956
Aug 21, 2026
25.75
25.78
25.65
25.65
25.09
55,389
Aug 20, 2026
25.80
25.88
25.75
25.75
25.19
20,975
Aug 19, 2026
25.80
25.85
25.77
25.80
25.24
91,357
Aug 18, 2026
25.87
25.96
25.87
25.92
25.36
16,453
Aug 17, 2026
25.96
25.99
25.89
25.89
25.33
35,811
Aug 14, 2026
25.86
25.96
25.86
25.96
25.40
11,327
Aug 13, 2026
25.90
25.96
25.90
25.96
25.40
28,443
Aug 12, 2026
25.89
25.93
25.85
25.92
25.36
36,738
Aug 11, 2026
25.82
25.86
25.71
25.85
25.29
29,090
Aug 10, 2026
25.86
25.91
25.76
25.77
25.21
32,848
Aug 7, 2026
25.86
25.93
25.84
25.90
25.34
29,050
Aug 6, 2026
25.92
25.93
25.77
25.77
25.21
23,175
Aug 5, 2026
25.84
25.93
25.84
25.91
25.35
23,476
Aug 4, 2026
25.87
25.93
25.85
25.89
25.33
20,224
Aug 3, 2026
25.80
25.87
25.80
25.87
25.31
27,119
Jul 31, 2026
25.71
25.86
25.71
25.83
25.27
66,157
Jul 30, 2026
25.71
25.80
25.71
25.75
25.19
15,607
Jul 29, 2026
25.70
25.76
25.70
25.72
25.16
25,636
Jul 28, 2026
25.74
25.76
25.67
25.71
25.15
28,994
Jul 27, 2026
25.85
25.85
25.69
25.74
25.18
34,691
Jul 24, 2026
25.65
25.81
25.65
25.79
25.23
28,991
Jul 23, 2026
25.80
25.82
25.70
25.73
25.17
16,627
Jul 22, 2026
25.79
25.83
25.78
25.83
25.27
24,459
Jul 21, 2026
25.71
25.82
25.71
25.77
25.21
13,074
Jul 20, 2026
25.74
25.83
25.72
25.75
25.19
33,397
Jul 17, 2026
25.80
25.83
25.75
25.83
25.27
32,525
Jul 16, 2026
25.70
25.81
25.70
25.77
25.21
34,576
Jul 15, 2026
25.78
25.80
25.71
25.76
25.20
64,792
Jul 14, 2026
25.70
25.77
25.70
25.75
25.19
34,941
Jul 13, 2026
25.64
25.76
25.64
25.71
25.15
48,897
Jul 10, 2026
25.65
25.74
25.60
25.71
25.15
20,501
Jul 9, 2026
25.72
25.72
25.60
25.66
25.10
15,274
Jul 8, 2026
25.68
25.74
25.60
25.69
25.13
48,225
Jul 7, 2026
25.62
25.73
25.55
25.69
25.14
37,603
Jul 6, 2026
25.46
25.63
25.46
25.62
25.07
57,096
Jul 2, 2026
25.47
25.53
25.46
25.49
24.94
24,443
Jul 1, 2026
25.36
25.55
25.36
25.46
24.91
69,803
Jun 30, 2026
25.47
25.57
25.34
25.43
24.88
466,989
Jun 29, 2026
25.39
25.48
25.34
25.48
24.93
76,108
Jun 26, 2026
25.43
25.48
25.34
25.36
24.81
69,367
Jun 25, 2026
25.36
25.48
25.35
25.38
24.83
53,259
Jun 24, 2026
25.49
25.50
25.36
25.40
24.85
71,008
Jun 23, 2026
25.51
25.58
25.46
25.49
24.94
39,436
Jun 22, 2026
25.64
25.64
25.53
25.53
24.98
34,859
Jun 18, 2026
25.63
25.64
25.58
25.58
25.03
29,879
Jun 17, 2026
25.55
25.64
25.55
25.58
25.02
14,049
Jun 16, 2026
25.61
25.68
25.57
25.57
25.02
21,324
Jun 15, 2026
25.52
25.65
25.52
25.59
25.04
53,208
Jun 12, 2026
25.58
25.58
25.45
25.51
24.96
34,884
Jun 11, 2026
25.56
25.59
25.47
25.56
25.01
21,242
Jun 10, 2026
25.48
25.59
25.45
25.56
25.01
19,224
Jun 9, 2026
25.58
25.58
25.45
25.55
25.00
36,889
Jun 8, 2026
25.45
25.59
25.45
25.52
24.97
20,055
Jun 5, 2026
25.53
25.57
25.50
25.54
24.99
15,394
Jun 4, 2026
25.43
25.59
25.43
25.58
25.03
30,008
Jun 3, 2026
25.58
25.58
25.40
25.50
24.94
38,779
Jun 2, 2026
25.54
25.60
25.50
25.52
24.97
69,521
Jun 1, 2026
0.559639
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
25.50
25.70
25.50
25.66
25.10
38,924
May 29, 2026
26.01
26.13
26.00
26.03
24.92
34,118
May 28, 2026
26.08
26.12
26.05
26.10
24.99
30,955
May 27, 2026
26.10
26.10
26.02
26.02
24.91
24,452
May 26, 2026
26.03
26.10
26.03
26.08
24.97
39,370
May 22, 2026
25.97
26.07
25.97
26.02
24.91
26,895
May 21, 2026
26.06
26.06
25.97
25.97
24.86
38,961
May 20, 2026
25.99
26.07
25.96
26.06
24.95
28,030
May 19, 2026
25.95
26.03
25.93
25.95
24.84
23,137
May 18, 2026
26.00
26.01
25.95
25.95
24.84
17,844
May 15, 2026
25.90
26.02
25.90
25.96
24.85
22,874
May 14, 2026
26.00
26.07
26.00
26.03
24.92
31,889
May 13, 2026
25.99
26.08
25.99
26.00
24.89
25,262
May 12, 2026
26.05
26.08
25.99
26.06
24.95
66,586
May 11, 2026
26.00
26.09
26.00
26.03
24.92
25,065
May 8, 2026
25.97
26.07
25.96
26.06
24.95
21,818
May 7, 2026
25.95
26.03
25.95
26.00
24.89
25,618
May 6, 2026
25.96
26.05
25.96
25.98
24.87
53,810
May 5, 2026
25.93
26.00
25.93
25.96
24.85
46,186
May 4, 2026
25.98
25.99
25.94
25.97
24.86
28,000
May 1, 2026
26.00
26.03
25.95
25.98
24.87
30,438
Apr 30, 2026
25.83
26.00
25.82
25.96
24.85
29,081
Apr 29, 2026
25.91
25.94
25.83
25.88
24.77
56,780
Apr 28, 2026
25.97
25.98
25.89
25.90
24.79
69,210
Apr 27, 2026
25.92
26.00
25.92
26.00
24.89
62,659
Apr 24, 2026
26.00
26.07
25.90
25.97
24.86
49,242
Apr 23, 2026
25.90
26.05
25.88
26.03
24.92
37,324
Apr 22, 2026
25.85
25.95
25.83
25.95
24.84
34,759
Apr 21, 2026
25.79
25.93
25.79
25.83
24.73
45,698
Apr 20, 2026
25.83
25.84
25.79
25.83
24.73
24,500
Apr 17, 2026
25.82
25.85
25.79
25.80
24.70
41,983
Apr 16, 2026
25.82
25.87
25.78
25.81
24.71
18,519
Apr 15, 2026
25.83
25.90
25.74
25.83
24.73
37,460
Apr 14, 2026
25.59
25.81
25.59
25.75
24.65
34,633
Apr 13, 2026
25.56
25.65
25.56
25.61
24.52
42,031
Apr 10, 2026
25.60
25.63
25.49
25.60
24.51
50,134
Apr 9, 2026
25.41
25.62
25.41
25.60
24.51
39,353
Apr 8, 2026
25.35
25.48
25.35
25.42
24.33
-
Apr 7, 2026
25.33
25.33
25.23
25.27
24.20
34,213
Apr 6, 2026
25.27
25.33
25.23
25.32
24.24
53,289
Apr 2, 2026
25.17
25.29
25.11
25.23
24.15
72,149
Apr 1, 2026
25.15
25.29
25.15
25.17
24.10
50,220
Mar 31, 2026
25.25
25.32
25.06
25.14
24.07
314,565
Mar 30, 2026
25.05
25.20
25.05
25.15
24.08
95,465
Mar 27, 2026
25.28
25.34
25.00
25.01
23.94
57,043
Mar 26, 2026
25.39
25.39
25.21
25.23
24.15
52,152
Mar 25, 2026
25.43
25.50
25.35
25.35
24.27
48,210
Mar 24, 2026
25.28
25.39
25.28
25.39
24.31
23,636
Mar 23, 2026
25.33
25.45
25.30
25.32
24.24
56,624
Mar 20, 2026
25.42
25.45
25.25
25.29
24.21
99,929
Mar 19, 2026
25.38
25.47
25.35
25.42
24.33
40,438
Mar 18, 2026
25.45
25.48
25.37
25.39
24.31
47,979
Mar 17, 2026
25.48
25.53
25.42
25.47
24.38
55,039
Mar 16, 2026
25.51
25.54
25.37
25.45
24.36
77,764
Mar 13, 2026
25.28
25.52
25.23
25.42
24.33
149,905
Mar 12, 2026
25.32
25.35
25.20
25.26
24.18
26,396
Mar 11, 2026
25.32
25.38
25.30
25.34
24.26
44,351
Mar 10, 2026
25.34
25.39
25.27
25.30
24.22
468
Mar 9, 2026
25.35
25.51
25.05
25.28
24.20
468
Mar 6, 2026
25.47
25.47
25.35
25.36
24.28
468
Mar 5, 2026
25.50
25.53
25.45
25.48
24.39
468
Mar 4, 2026
25.53
25.53
25.45
25.48
24.39
468
Mar 3, 2026
25.42
25.53
25.42
25.45
24.36
468
Mar 2, 2026
0.557909
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
25.44
25.55
25.41
25.48
24.39
468
Feb 27, 2026
25.97
26.00
25.85
25.94
24.30
468
Feb 26, 2026
26.00
26.03
25.92
25.98
24.34
29,418
Feb 25, 2026
26.05
26.05
25.95
26.00
24.35
468
Feb 24, 2026
25.92
26.02
25.92
25.98
24.34
468
Feb 23, 2026
25.91
26.01
25.91
25.99
24.35
468
Feb 20, 2026
25.96
25.99
25.95
25.98
24.34
62,005
Feb 19, 2026
26.01
26.01
25.88
25.94
24.30
28,348
Feb 18, 2026
26.03
26.12
25.92
25.92
24.28
41,320
Feb 17, 2026
25.92
26.10
25.92
26.09
24.44
62,137
Feb 13, 2026
25.96
25.99
25.95
25.99
24.35
22,329
Feb 12, 2026
25.93
25.97
25.89
25.94
24.30
26,269
Feb 11, 2026
25.90
25.96
25.90
25.93
24.29
27,354
Feb 10, 2026
25.92
25.96
25.86
25.95
24.31
16,815
Feb 9, 2026
25.94
25.99
25.92
25.92
24.28
34,743
Feb 6, 2026
25.92
25.97
25.92
25.97
24.33
23,041
Feb 5, 2026
25.93
25.95
25.92
25.95
24.31
31,570
Feb 4, 2026
25.90
25.97
25.88
25.97
24.33
16,709
Feb 3, 2026
25.84
25.95
25.84
25.93
24.29
28,281
Feb 2, 2026
25.84
25.92
25.84
25.89
24.25
45,621
Jan 30, 2026
25.87
26.00
25.80
25.87
24.23
98,659
Jan 29, 2026
25.77
25.92
25.77
25.90
24.26
36,508
Jan 28, 2026
25.77
25.88
25.77
25.82
24.18
53,044
Jan 27, 2026
25.80
25.83
25.79
25.80
24.17
16,355
Jan 26, 2026
25.84
25.87
25.79
25.85
24.21
31,954
Jan 23, 2026
25.77
25.83
25.76
25.81
24.18
27,036
Jan 22, 2026
25.79
25.83
25.75
25.81
24.17
47,139
Jan 21, 2026
25.73
25.79
25.70
25.77
24.14
43,679
Jan 20, 2026
25.59
25.74
25.55
25.70
24.07
54,909
Jan 16, 2026
25.74
25.75
25.62
25.70
24.07
200,717
Jan 15, 2026
25.72
25.75
25.65
25.75
24.12
32,846
Jan 14, 2026
25.59
25.68
25.56
25.65
24.02
31,525
Jan 13, 2026
25.67
25.74
25.56
25.62
24.00
48,921
Jan 12, 2026
25.65
25.74
25.62
25.69
24.06
37,684
Jan 9, 2026
25.70
25.77
25.66
25.70
24.07
39,248
Jan 8, 2026
25.66
25.70
25.66
25.66
24.04
19,559
Jan 7, 2026
25.70
25.75
25.67
25.70
24.07
39,502
Jan 6, 2026
25.67
25.75
25.66
25.68
24.06
24,356
Jan 5, 2026
25.70
25.73
25.66
25.67
24.05
36,760
Jan 2, 2026
25.57
25.74
25.53
25.71
24.08
52,014
Dec 31, 2025
25.61
25.61
25.36
25.46
23.85
98,056
Dec 30, 2025
25.44
25.54
25.36
25.50
23.89
121,189
Dec 29, 2025
25.41
25.45
25.30
25.45
23.84
68,448
Dec 26, 2025
25.48
25.48
25.35
25.39
23.78
16,219
Dec 24, 2025
25.27
25.39
25.27
25.38
23.77
8,266
Dec 23, 2025
25.33
25.45
25.30
25.37
23.76
27,846
Dec 22, 2025
25.35
25.43
25.25
25.42
23.81
30,135
Dec 19, 2025
25.31
25.40
25.27
25.27
23.67
53,133
Dec 18, 2025
25.38
25.41
25.25
25.36
23.76
35,910
Dec 17, 2025
25.30
25.49
25.27
25.37
23.76
98,730
Dec 16, 2025
25.27
25.39
25.27
25.31
23.71
32,465
Dec 15, 2025
25.31
25.35
25.25
25.33
23.73
56,908
Dec 12, 2025
25.36
25.40
25.26
25.35
23.74
23,074
Dec 11, 2025
25.25
25.40
25.22
25.40
23.79
50,718
Dec 10, 2025
25.24
25.25
25.17
25.25
23.65
30,252
Dec 9, 2025
25.18
25.25
25.18
25.20
23.61
32,590
Dec 8, 2025
25.21
25.23
25.15
25.18
23.59
85,588
Dec 5, 2025
25.28
25.28
25.22
25.25
23.65
29,199
Dec 4, 2025
25.24
25.28
25.18
25.28
23.68
73,544
Dec 3, 2025
25.19
25.24
25.15
25.24
23.64
81,317
Dec 2, 2025
25.16
25.20
25.11
25.19
23.60
127,619
Dec 1, 2025
0.578507
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
25.20
25.23
25.13
25.19
23.60
156,316
Nov 28, 2025
25.70
25.74
25.59
25.62
23.46
110,606
Nov 26, 2025
25.64
25.74
25.59
25.70
23.53
56,505
Nov 25, 2025
25.58
25.64
25.52
25.64
23.48
39,015
Nov 24, 2025
25.52
25.60
25.50
25.54
23.38
36,730
Nov 21, 2025
25.54
25.54
25.46
25.50
23.35
29,852
Nov 20, 2025
25.47
25.56
25.45
25.50
23.35
54,612
Nov 19, 2025
25.62
25.62
25.46
25.53
23.37
54,439
Nov 18, 2025
25.55
25.61
25.53
25.57
23.41
71,006
Nov 17, 2025
25.52
25.58
25.51
25.55
23.39
21,101
Nov 14, 2025
25.57
25.61
25.52
25.54
23.38
43,030
Nov 13, 2025
25.68
25.68
25.58
25.64
23.47
22,417
Nov 12, 2025
25.64
25.68
25.55
25.68
23.51
37,961
Nov 11, 2025
25.59
25.64
25.59
25.64
23.48
13,532
Nov 10, 2025
25.55
25.64
25.53
25.62
23.46
46,996
Nov 7, 2025
25.54
25.55
25.48
25.54
23.39
26,779
Nov 6, 2025
25.52
25.55
25.52
25.54
23.39
24,482
Nov 5, 2025
25.50
25.55
25.48
25.55
23.39
24,009
Nov 4, 2025
25.47
25.50
25.41
25.50
23.35
27,831
Nov 3, 2025
25.42
25.48
25.37
25.47
23.32
34,991
