Annaly Capital Management (NLY)
NYSE:NLY
Want to see NLY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
21.82
21.87
21.54
21.55
21.55
-0.60%
5,577,894
0.81
May 15, 2026
21.80
21.85
21.59
21.68
21.68
-1.41%
6,478,780
0.94
May 14, 2026
22.25
22.39
21.99
21.99
21.99
-0.77%
5,137,693
0.75
May 13, 2026
22.25
22.43
22.16
22.16
22.16
-0.63%
5,899,058
0.86
May 12, 2026
22.40
22.60
22.22
22.30
22.30
-0.62%
5,608,306
0.82
May 11, 2026
22.61
22.64
22.39
22.44
22.44
-0.75%
4,925,704
0.71
May 08, 2026
22.45
22.66
22.43
22.61
22.61
+1.03%
4,404,756
0.63
May 07, 2026
22.52
22.60
22.20
22.38
22.38
-0.71%
5,018,575
0.71
May 06, 2026
22.58
22.66
22.45
22.54
22.54
+0.71%
4,284,506
0.60
May 05, 2026
22.39
22.57
22.30
22.38
22.38
+0.13%
4,472,863
0.63
May 04, 2026
22.70
22.70
22.33
22.35
22.35
-2.06%
5,530,445
0.77
May 01, 2026
22.93
22.97
22.73
22.82
22.82
-0.35%
3,981,606
0.55
Apr 30, 2026
22.71
22.99
22.66
22.90
22.90
+1.60%
7,189,719
0.99
Apr 29, 2026
22.75
22.83
22.42
22.54
22.54
-1.27%
5,484,446
0.73
Apr 28, 2026
22.87
22.93
22.71
22.83
22.83
-0.04%
4,032,950
0.53
Apr 27, 2026
22.75
23.01
22.74
22.84
22.84
+0.40%
5,336,802
0.70
Apr 24, 2026
22.49
22.86
22.36
22.75
22.75
+1.43%
5,344,234
0.70
Apr 23, 2026
22.58
22.65
22.38
22.43
22.43
-0.88%
4,349,860
0.57
Apr 22, 2026
22.95
23.00
22.42
22.63
22.63
+0.13%
7,988,183
1.05
Apr 21, 2026
22.68
22.98
22.49
22.60
22.60
-0.22%
7,021,273
0.93
Apr 20, 2026
22.65
22.67
22.36
22.65
22.65
-0.66%
4,896,683
0.65
Apr 17, 2026
22.29
22.81
22.29
22.80
22.80
+2.98%
5,518,437
0.73
Apr 16, 2026
22.63
22.64
22.09
22.14
22.14
-2.21%
5,716,483
0.76
Apr 15, 2026
22.42
22.70
22.26
22.64
22.64
+1.07%
5,014,971
0.66
Apr 14, 2026
22.28
22.42
22.21
22.40
22.40
+0.81%
3,949,389
0.52
Apr 13, 2026
22.03
22.22
21.82
22.22
22.22
+0.36%
5,188,471
0.67
Apr 10, 2026
22.10
22.19
21.95
22.14
22.14
+0.18%
4,361,391
0.56
Apr 09, 2026
21.76
22.16
21.74
22.10
22.10
+1.38%
5,123,693
0.65
Apr 08, 2026
21.80
21.89
21.65
21.80
21.80
+2.68%
7,919,851
0.99
Apr 07, 2026
21.34
21.50
21.19
21.23
21.23
-0.89%
5,050,147
0.63
Apr 06, 2026
21.33
21.61
21.25
21.42
21.42
+0.23%
5,127,908
0.63
Apr 03, 2026
20.83
21.40
20.70
21.37
21.37
0.00%
0
0.00
Apr 02, 2026
20.83
21.40
20.70
21.37
21.37
+1.14%
7,006,396
0.84
Apr 01, 2026
21.08
21.29
21.06
21.13
21.13
-0.09%
6,907,523
0.82
Mar 31, 2026
20.78
21.19
20.69
21.15
21.15
+2.87%
10,966,870
1.33
Mar 30, 2026
21.07
21.48
20.88
21.26
20.56
+2.36%
9,034,505
1.10
Mar 27, 2026
20.89
21.06
20.68
20.77
20.09
-1.37%
8,122,442
0.98
Mar 26, 2026
21.26
21.35
20.98
21.06
20.37
-1.64%
8,983,696
1.09
Mar 25, 2026
21.31
21.54
21.23
21.41
20.71
+1.57%
7,568,305
0.92
Mar 24, 2026
21.12
21.44
20.98
21.08
20.39
-0.71%
9,644,787
1.20
Mar 23, 2026
21.08
21.58
21.02
21.23
20.53
+2.11%
12,396,050
1.57
Mar 20, 2026
21.90
21.97
20.62
20.79
20.11
-5.20%
33,019,090
4.39
Mar 19, 2026
21.87
22.19
21.85
21.93
21.21
+0.04%
8,309,280
1.10
Mar 18, 2026
22.14
22.29
21.90
21.92
21.20
-1.35%
7,848,084
1.01
Mar 17, 2026
22.21
22.41
22.16
22.22
21.49
+0.82%
8,162,119
1.05
Mar 16, 2026
22.12
22.42
22.04
22.04
21.31
+0.82%
6,003,115
0.77
Mar 13, 2026
22.40
22.48
21.81
21.86
21.14
-0.68%
5,798,689
0.74
Mar 12, 2026
22.31
22.42
22.00
22.01
21.29
-2.00%
6,539,825
0.84
Mar 11, 2026
22.47
22.60
22.22
22.46
21.72
-0.18%
4,699,841
0.60
Mar 10, 2026
22.26
22.72
22.17
22.50
21.76
+1.40%
8,748,937
1.12
Rows: