NYSE - Delayed Quote
USD
Annaly Capital Management, Inc. (NLY-PJ)
25.43
0.00
(0.00%)
At close: October 30 at 4:00:02 PM EDT
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
Oct 30, 2026
25.40
25.54
25.35
25.43
25.43
36,062
Oct 29, 2026
25.35
25.59
25.35
25.43
25.43
47,679
Oct 28, 2026
25.51
25.55
25.30
25.30
25.30
38,215
Oct 27, 2026
25.60
25.60
25.42
25.44
25.44
73,384
Oct 26, 2026
25.50
25.63
25.47
25.50
25.50
45,563
Oct 23, 2026
25.54
25.59
25.48
25.48
25.48
24,119
Oct 22, 2026
25.41
25.50
25.40
25.50
25.50
24,439
Oct 21, 2026
25.44
25.50
25.38
25.41
25.41
38,690
Oct 20, 2026
25.41
25.55
25.32
25.38
25.38
87,666
Oct 19, 2026
25.58
25.60
25.35
25.45
25.45
42,814
Oct 16, 2026
25.64
25.69
25.52
25.57
25.57
35,079
Oct 15, 2026
25.63
25.73
25.58
25.62
25.62
35,620
Oct 14, 2026
25.61
25.75
25.46
25.56
25.56
37,950
Oct 13, 2026
25.75
25.84
25.62
25.74
25.74
31,596
Oct 12, 2026
25.73
25.78
25.66
25.74
25.74
41,696
Oct 9, 2026
25.64
25.79
25.50
25.79
25.79
82,911
Oct 8, 2026
25.62
25.78
25.46
25.73
25.73
101,840
Oct 7, 2026
25.80
25.89
25.60
25.66
25.66
119,617
Oct 6, 2026
25.82
25.97
25.78
25.89
25.89
33,466
Oct 5, 2026
25.60
25.99
25.60
25.89
25.89
113,153
Oct 2, 2026
25.64
25.73
25.55
25.64
25.64
71,233
Oct 1, 2026
25.56
25.64
25.52
25.55
25.55
84,969
Sep 30, 2026
25.58
25.59
25.41
25.56
25.56
63,108
Sep 29, 2026
25.43
25.58
25.43
25.56
25.56
89,121
Sep 28, 2026
25.50
25.56
25.42
25.43
25.43
32,612
Sep 25, 2026
25.51
25.65
25.43
25.53
25.53
45,534
Sep 24, 2026
25.60
25.65
25.50
25.54
25.54
69,746
Sep 23, 2026
25.83
25.83
25.60
25.60
25.60
34,996
Sep 22, 2026
25.80
25.90
25.77
25.82
25.82
46,418
Sep 21, 2026
25.73
25.90
25.70
25.88
25.88
61,277
Sep 18, 2026
25.81
25.81
25.67
25.75
25.75
24,354
Sep 17, 2026
25.73
25.81
25.73
25.76
25.76
16,442
Sep 16, 2026
25.80
25.88
25.75
25.80
25.80
29,968
Sep 15, 2026
25.89
25.89
25.76
25.82
25.82
45,439
Sep 14, 2026
25.80
25.92
25.80
25.85
25.85
28,388
Sep 11, 2026
25.83
25.88
25.77
25.82
25.82
49,107
Sep 10, 2026
25.80
25.84
25.74
25.76
25.76
54,872
Sep 9, 2026
25.81
25.84
25.76
25.84
25.84
25,743
Sep 8, 2026
25.76
25.88
25.76
25.85
25.85
24,322
Sep 4, 2026
25.71
25.95
25.71
25.84
25.84
12,286
Sep 3, 2026
25.86
25.86
25.69
25.81
25.81
35,082
Sep 2, 2026
25.72
25.95
25.64
25.76
25.76
62,852
Sep 1, 2026
0.554688
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
26.03
26.03
25.75
25.82
25.82
71,454
Aug 31, 2026
26.38
26.55
26.32
26.40
25.85
45,308
Aug 28, 2026
26.30
26.87
26.30
26.39
25.84
35,197
Aug 27, 2026
26.16
26.30
26.16
26.30
25.75
20,308
Aug 26, 2026
26.20
26.41
26.10
26.23
25.68
19,683
Aug 25, 2026
26.25
26.29
26.16
26.29
25.74
24,562
Aug 24, 2026
26.25
26.25
26.16
26.24
25.69
16,563
Aug 21, 2026
26.29
26.29
26.12
26.20
25.65
55,717
Aug 20, 2026
26.16
26.30
26.16
26.29
25.74
40,614
Aug 19, 2026
26.09
26.18
26.01
26.16
25.61
44,654
Aug 18, 2026
26.05
26.14
26.04
26.04
25.49
22,913
Aug 17, 2026
26.05
26.09
26.00
26.09
25.54
24,860
Aug 14, 2026
26.03
26.09
26.00
26.05
25.50
46,625
Aug 13, 2026
26.02
26.09
26.02
26.09
25.54
29,314
Aug 12, 2026
26.07
26.10
26.02
26.09
25.54
36,762
Aug 11, 2026
26.03
26.06
26.00
26.06
25.51
108,434
Aug 10, 2026
25.98
26.08
25.98
26.06
25.51
46,397
Aug 7, 2026
26.07
26.13
26.01
26.01
25.46
30,665
Aug 6, 2026
26.07
26.07
26.03
26.05
25.50
35,649
Aug 5, 2026
26.08
26.08
25.99
26.04
25.49
15,136
Aug 4, 2026
25.96
26.05
25.96
26.05
25.50
16,512
Aug 3, 2026
26.16
26.16
25.94
25.96
25.41
32,540
Jul 31, 2026
26.05
26.10
26.00
26.08
25.53
56,714
Jul 30, 2026
26.13
26.13
26.00
26.09
25.54
13,534
Jul 29, 2026
26.10
26.10
25.99
26.05
25.50
22,148
Jul 28, 2026
26.00
26.10
25.99
26.07
25.52
22,404
Jul 27, 2026
25.99
26.05
25.93
26.03
25.48
17,944
Jul 24, 2026
25.90
26.00
25.90
25.97
25.42
18,356
Jul 23, 2026
25.94
25.99
25.83
25.90
25.36
78,861
Jul 22, 2026
26.00
26.00
25.92
25.99
25.44
29,534
Jul 21, 2026
25.87
25.95
25.82
25.90
25.36
51,279
Jul 20, 2026
25.82
25.95
25.82
25.89
25.35
12,825
Jul 17, 2026
25.76
25.91
25.76
25.89
25.35
30,455
Jul 16, 2026
25.72
25.86
25.72
25.80
25.25
18,117
Jul 15, 2026
25.68
25.81
25.68
25.81
25.27
7,424
Jul 14, 2026
25.75
25.81
25.73
25.79
25.25
36,491
Jul 13, 2026
25.85
25.85
25.73
25.76
25.22
15,840
Jul 10, 2026
25.72
25.77
25.67
25.76
25.22
14,375
Jul 9, 2026
25.69
25.73
25.60
25.71
25.17
17,087
Jul 8, 2026
25.56
25.65
25.56
25.65
25.11
19,820
Jul 7, 2026
25.64
25.68
25.54
25.65
25.11
24,779
Jul 6, 2026
25.50
25.67
25.50
25.64
25.10
14,930
Jul 2, 2026
25.50
25.53
25.48
25.48
24.94
14,517
Jul 1, 2026
25.43
25.49
25.40
25.49
24.95
18,138
Jun 30, 2026
25.44
25.60
25.35
25.37
24.84
181,759
Jun 29, 2026
25.40
25.45
25.35
25.43
24.90
29,620
Jun 26, 2026
25.36
25.45
25.34
25.35
24.82
33,231
Jun 25, 2026
25.42
25.44
25.39
25.43
24.90
18,402
Jun 24, 2026
25.45
25.52
25.40
25.43
24.90
23,414
Jun 23, 2026
25.40
25.54
25.39
25.47
24.93
16,640
Jun 22, 2026
25.53
25.60
25.43
25.45
24.92
32,518
Jun 18, 2026
25.52
25.58
25.44
25.58
25.04
16,845
Jun 17, 2026
25.58
25.58
25.50
25.55
25.01
26,457
Jun 16, 2026
25.49
25.54
25.49
25.51
24.98
22,836
Jun 15, 2026
25.48
25.59
25.44
25.48
24.94
39,092
Jun 12, 2026
25.49
25.99
25.37
25.48
24.94
34,485
Jun 11, 2026
25.37
25.49
25.37
25.43
24.90
10,513
Jun 10, 2026
25.36
25.44
25.32
25.35
24.82
20,419
Jun 9, 2026
25.37
25.49
25.37
25.41
24.88
5,047
Jun 8, 2026
25.48
25.49
25.37
25.37
24.83
13,199
Jun 5, 2026
25.50
25.51
25.38
25.48
24.94
33,274
Jun 4, 2026
25.42
25.54
25.42
25.52
24.98
18,351
Jun 3, 2026
25.45
25.50
25.36
25.44
24.91
45,325
Jun 2, 2026
25.60
25.60
25.43
25.46
24.92
28,054
Jun 1, 2026
0.560851
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
25.55
25.58
25.43
25.58
25.04
49,193
May 29, 2026
26.00
26.04
25.79
25.97
24.88
424,159
May 28, 2026
26.01
26.04
25.96
25.97
24.88
44,782
May 27, 2026
25.99
26.06
25.96
26.02
24.92
16,038
May 26, 2026
25.85
25.96
25.82
25.95
24.86
35,045
May 22, 2026
25.82
25.84
25.74
25.81
24.72
21,269
May 21, 2026
25.72
25.79
25.72
25.79
24.70
23,420
May 20, 2026
25.78
25.88
25.71
25.80
24.71
290,204
May 19, 2026
26.05
26.08
25.77
25.78
24.69
86,345
May 18, 2026
26.10
26.10
26.02
26.03
24.93
17,949
May 15, 2026
26.05
26.08
26.00
26.05
24.95
26,858
May 14, 2026
26.09
26.16
26.08
26.09
25.00
53,527
May 13, 2026
26.09
26.10
26.08
26.09
24.99
17,715
May 12, 2026
26.06
26.10
26.05
26.09
25.00
28,826
May 11, 2026
26.09
26.09
26.05
26.08
24.98
40,786
May 8, 2026
26.11
26.16
26.05
26.06
24.96
441,816
May 7, 2026
26.09
26.18
26.08
26.09
24.99
35,842
May 6, 2026
26.09
26.15
26.09
26.15
25.05
15,577
May 5, 2026
26.07
26.16
26.06
26.12
25.02
12,637
May 4, 2026
26.14
26.17
26.06
26.06
24.96
33,481
May 1, 2026
26.18
26.18
26.11
26.13
25.03
25,242
Apr 30, 2026
25.98
26.17
25.97
26.17
25.07
25,344
Apr 29, 2026
26.10
26.10
25.98
25.99
24.90
52,653
Apr 28, 2026
26.16
26.18
26.07
26.10
25.00
6,215
Apr 27, 2026
26.10
26.17
26.04
26.16
25.06
14,285
Apr 24, 2026
26.11
26.12
26.00
26.08
24.98
38,742
Apr 23, 2026
26.00
26.12
26.00
26.10
25.00
15,778
Apr 22, 2026
25.90
26.02
25.90
26.01
24.91
8,559
Apr 21, 2026
25.95
25.97
25.89
25.97
24.88
36,140
Apr 20, 2026
25.90
26.03
25.85
25.95
24.86
23,664
Apr 17, 2026
26.00
26.01
25.89
25.96
24.87
18,143
Apr 16, 2026
25.88
25.97
25.80
25.92
24.83
20,489
Apr 15, 2026
25.93
26.00
25.80
25.94
24.85
25,790
Apr 14, 2026
25.90
25.95
25.71
25.85
24.76
25,981
Apr 13, 2026
25.71
25.84
25.71
25.81
24.72
17,728
Apr 10, 2026
25.84
25.84
25.68
25.71
24.63
48,088
Apr 9, 2026
25.81
25.81
25.68
25.71
24.63
12,699
Apr 8, 2026
25.64
25.85
25.64
25.69
24.61
-
Apr 7, 2026
25.50
25.59
25.50
25.56
24.48
22,058
Apr 6, 2026
25.52
25.55
25.46
25.50
24.43
28,651
Apr 2, 2026
25.45
25.53
25.40
25.52
24.44
29,496
Apr 1, 2026
25.37
25.60
25.37
25.47
24.40
59,387
Mar 31, 2026
25.50
25.50
25.32
25.32
24.25
156,034
Mar 30, 2026
25.39
25.48
25.33
25.40
24.33
26,774
Mar 27, 2026
25.58
25.58
25.34
25.36
24.29
45,798
Mar 26, 2026
25.61
25.64
25.46
25.52
24.44
100,329
Mar 25, 2026
25.75
25.81
25.52
25.54
24.46
30,050
Mar 24, 2026
25.50
25.60
25.50
25.50
24.43
15,479
Mar 23, 2026
25.64
25.64
25.40
25.52
24.44
46,236
Mar 20, 2026
25.74
25.75
25.32
25.59
24.51
87,588
Mar 19, 2026
25.78
25.82
25.58
25.72
24.64
71,842
Mar 18, 2026
25.77
25.96
25.70
25.71
24.63
25,997
Mar 17, 2026
25.90
25.91
25.80
25.83
24.74
25,242
Mar 16, 2026
25.83
25.95
25.80
25.92
24.83
32,522
Mar 13, 2026
25.83
25.85
25.75
25.80
24.71
14,723
Mar 12, 2026
25.80
25.96
25.78
25.84
24.75
26,432
Mar 11, 2026
25.90
25.98
25.82
25.82
24.73
19,840
Mar 10, 2026
25.85
26.02
25.75
26.00
24.90
87,805
Mar 9, 2026
25.80
25.85
25.62
25.84
24.75
11,809
Mar 6, 2026
25.82
25.83
25.77
25.83
24.74
2,786
Mar 5, 2026
25.84
25.87
25.81
25.82
24.73
4,900
Mar 4, 2026
25.83
25.84
25.78
25.82
24.73
3,819
Mar 3, 2026
25.78
25.83
25.75
25.81
24.72
6,874
Mar 2, 2026
0.554688
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
25.62
25.83
25.55
25.82
24.73
11,303
Feb 27, 2026
26.23
26.26
26.05
26.08
24.45
72,863
Feb 26, 2026
26.17
26.30
26.17
26.24
24.59
119,506
Feb 25, 2026
26.26
26.33
26.23
26.26
24.61
4,606
Feb 24, 2026
26.35
26.40
26.22
26.26
24.62
3,723
Feb 23, 2026
26.42
26.44
26.30
26.38
24.73
1,706
Feb 20, 2026
26.30
26.43
26.30
26.37
24.72
14,549
Feb 19, 2026
26.41
26.42
26.29
26.38
24.73
56,868
Feb 18, 2026
26.34
26.43
26.33
26.37
24.72
101,561
Feb 17, 2026
26.35
26.38
26.24
26.35
24.71
35,335
Feb 13, 2026
26.20
26.29
26.08
26.27
24.63
56,654
Feb 12, 2026
26.22
26.24
26.05
26.15
24.51
68,123
Feb 11, 2026
26.30
26.38
26.14
26.15
24.51
46,013
Feb 10, 2026
26.20
26.38
26.20
26.28
24.64
80,252
Feb 9, 2026
26.20
26.29
26.05
26.25
24.61
26,074
Feb 6, 2026
26.12
26.19
26.08
26.15
24.51
78,315
Feb 5, 2026
26.12
26.27
26.04
26.08
24.45
358,252
Feb 4, 2026
26.23
26.25
26.10
26.20
24.56
102,723
Feb 3, 2026
26.20
26.33
26.15
26.30
24.66
88,417
Feb 2, 2026
26.38
26.38
26.09
26.20
24.56
118,744
Jan 30, 2026
26.33
26.42
26.20
26.35
24.70
55,313
Jan 29, 2026
26.43
26.43
26.27
26.35
24.70
29,577
Jan 28, 2026
26.31
26.43
26.25
26.40
24.75
63,782
Jan 27, 2026
26.33
26.35
26.24
26.32
24.67
38,105
Jan 26, 2026
26.33
26.34
26.30
26.34
24.69
18,522
Jan 23, 2026
26.21
26.34
26.21
26.30
24.66
63,850
Jan 22, 2026
26.25
26.34
26.20
26.30
24.66
18,820
Jan 21, 2026
26.23
26.24
26.18
26.18
24.54
115,067
Jan 20, 2026
26.14
26.24
26.12
26.24
24.60
34,263
Jan 16, 2026
26.18
26.27
26.10
26.21
24.57
78,760
Jan 15, 2026
26.16
26.30
26.15
26.18
24.54
207,483
Jan 14, 2026
26.06
26.22
26.06
26.20
24.56
28,369
Jan 13, 2026
26.18
26.18
26.10
26.13
24.50
121,958
Jan 12, 2026
26.16
26.20
26.12
26.15
24.51
77,952
Jan 9, 2026
26.28
26.36
26.16
26.20
24.56
122,829
Jan 8, 2026
26.13
26.48
26.13
26.17
24.53
101,947
Jan 7, 2026
26.09
26.17
26.02
26.15
24.51
49,801
Jan 6, 2026
26.05
26.10
25.95
26.05
24.42
180,285
Jan 5, 2026
26.07
26.16
26.01
26.01
24.38
63,891
Jan 2, 2026
25.97
26.11
25.97
26.05
24.42
43,423
Dec 31, 2025
25.78
26.07
25.72
25.99
24.36
110,872
Dec 30, 2025
25.75
25.78
25.71
25.77
24.16
40,651
Dec 29, 2025
25.78
25.78
25.70
25.71
24.10
32,249
Dec 26, 2025
25.65
25.78
25.60
25.71
24.11
43,462
Dec 24, 2025
25.70
25.70
25.60
25.70
24.09
17,537
Dec 23, 2025
25.66
25.70
25.52
25.68
24.07
37,198
Dec 22, 2025
25.59
25.66
25.51
25.66
24.06
69,997
Dec 19, 2025
25.63
25.66
25.52
25.53
23.93
122,118
Dec 18, 2025
25.53
25.60
25.50
25.56
23.96
90,334
Dec 17, 2025
25.50
25.56
25.48
25.53
23.93
64,948
Dec 16, 2025
25.48
25.57
25.48
25.49
23.90
48,584
Dec 15, 2025
25.48
25.57
25.41
25.55
23.95
61,210
Dec 12, 2025
25.46
25.48
25.39
25.46
23.87
29,530
Dec 11, 2025
25.41
25.48
25.39
25.48
23.89
64,619
Dec 10, 2025
25.40
25.45
25.38
25.38
23.79
59,056
Dec 9, 2025
25.48
25.48
25.40
25.44
23.85
27,111
Dec 8, 2025
25.45
25.49
25.38
25.44
23.85
44,651
Dec 5, 2025
25.44
25.47
25.36
25.42
23.83
52,646
Dec 4, 2025
25.44
25.49
25.42
25.46
23.87
41,071
Dec 3, 2025
25.44
25.48
25.40
25.48
23.89
68,898
Dec 2, 2025
25.36
25.46
25.33
25.41
23.82
93,579
Dec 1, 2025
0.8875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
25.28
25.37
25.25
25.35
23.76
177,591
Nov 28, 2025
25.99
26.05
25.98
26.05
23.59
90,287
Nov 26, 2025
25.92
25.99
25.90
25.98
23.53
95,295
Nov 25, 2025
25.86
25.94
25.83
25.91
23.46
133,980
Nov 24, 2025
25.85
25.99
25.83
25.86
23.42
170,388
Nov 21, 2025
25.83
25.95
25.78
25.85
23.41
105,573
Nov 20, 2025
25.90
25.93
25.75
25.83
23.39
63,883
Nov 19, 2025
25.92
25.92
25.76
25.81
23.37
144,259
Nov 18, 2025
25.99
25.99
25.81
25.87
23.43
90,625
Nov 17, 2025
26.01
26.13
25.81
25.94
23.49
120,839
Nov 14, 2025
26.02
26.13
26.02
26.02
23.56
25,003
Nov 13, 2025
26.15
26.15
26.04
26.05
23.59
44,898
Nov 12, 2025
26.18
26.20
25.99
26.13
23.66
93,603
Nov 11, 2025
26.09
26.12
26.01
26.12
23.65
19,674
Nov 10, 2025
26.03
26.08
26.00
26.07
23.61
23,043
Nov 7, 2025
25.92
26.03
25.91
26.01
23.55
19,000
Nov 6, 2025
26.03
26.05
25.93
25.96
23.51
50,053
Nov 5, 2025
26.00
26.00
25.95
25.96
23.51
35,443
Nov 4, 2025
25.96
26.09
25.96
25.99
23.53
30,147
Nov 3, 2025
26.00
26.00
25.91
25.99
23.53
24,178
Oct 31, 2025
25.92
25.99
25.91
25.93
23.48
25,450
