Get the Stockscreener App
22.38
0.13%
0.03
Pre-market:
22.49
0.11
+0.49%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Annaly Capital Management Inc Stock (NLY) Price History
The historical daily chart and data for Annaly Capital Management Inc stock (NLY), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $22.38.
- Annaly Capital Management Inc all-time high stock price is $50.92, occurred on June 26, 2017.
- The lowest Annaly Capital Management Inc stock price recorded was $14.08 on March 18, 2020. Since then, Annaly Capital Management Inc's stock price has risen over 58.95% to $22.38 now.
- The 52-week high stock price for NLY is $24.52, representing a 9.56% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for NLY is $18.43, indicating a -17.66% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Annaly Capital Management Inc (NLY) stock in the beginning of 2025 was $32.16. The stock closed the year at $21.08, a loss of over -34.45% for the year.
The table below shows more information about NLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $22.57 | $22.30 | $0.27 | 4,470,867.0 | +0.13% |
| May 04, 2026 | $22.70 | $22.33 | $0.37 | 5,524,656.0 | -2.06% |
| May 01, 2026 | $22.96 | $22.73 | $0.235 | 3,980,940.0 | -0.35% |
| Apr 30, 2026 | $22.99 | $22.66 | $0.33 | 7,179,628.0 | +1.60% |
| Apr 29, 2026 | $22.82 | $22.42 | $0.405 | 5,483,582.0 | -1.27% |
| Apr 28, 2026 | $22.93 | $22.71 | $0.2173 | 4,033,813.0 | -0.04% |
| Apr 27, 2026 | $23.01 | $22.74 | $0.27 | 5,335,395.0 | +0.40% |
| Apr 24, 2026 | $22.86 | $22.36 | $0.50 | 5,334,034.0 | +1.43% |
| Apr 23, 2026 | $22.65 | $22.38 | $0.275 | 4,345,865.0 | -0.88% |
| Apr 22, 2026 | $23.00 | $22.41 | $0.585 | 7,986,413.0 | +0.13% |
| Apr 21, 2026 | $22.98 | $22.48 | $0.495 | 7,011,010.0 | -0.22% |
| Apr 20, 2026 | $22.67 | $22.36 | $0.31 | 4,894,043.0 | -0.66% |
| Apr 17, 2026 | $22.81 | $22.29 | $0.52 | 5,505,165.0 | +2.98% |
| Apr 16, 2026 | $22.64 | $22.09 | $0.55 | 5,702,862.0 | -2.21% |
| Apr 15, 2026 | $22.70 | $22.26 | $0.44 | 5,010,471.0 | +1.07% |
| Apr 14, 2026 | $22.42 | $22.21 | $0.21 | 3,943,921.0 | +0.81% |
| Apr 13, 2026 | $22.22 | $21.82 | $0.4001 | 5,185,578.0 | +0.36% |
| Apr 10, 2026 | $22.19 | $21.95 | $0.24 | 4,359,980.0 | +0.18% |
| Apr 09, 2026 | $22.16 | $21.74 | $0.42 | 5,117,847.0 | +1.38% |
| Apr 08, 2026 | $21.89 | $21.64 | $0.245 | 7,912,382.0 | +2.68% |
| Apr 07, 2026 | $21.50 | $21.19 | $0.305 | 4,997,045.0 | -0.89% |
Annaly Capital Management Inc Stock (NLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Annaly Capital Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Annaly Capital Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Annaly Capital Management Inc Stock (NLY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $22.96 | $22.30 | $0.665 | 18,447,330.0 | -2.27% |
| Apr, 2026 | $23.01 | $20.70 | $2.31 | 118,354,176.0 | +8.27% |
| Mar, 2026 | $23.38 | $20.62 | $2.75 | 203,766,308.0 | -8.99% |
| Feb, 2026 | $23.39 | $22.27 | $1.12 | 141,769,748.0 | +1.00% |
| Jan, 2026 | $24.52 | $22.24 | $2.28 | 183,045,373.0 | +2.91% |
Annaly Capital Management Inc Stock (NLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.38 | $22.10 | $1.27 | 158,810,770.0 | +1.01% |
| Nov, 2025 | $22.85 | $20.92 | $1.93 | 130,984,223.0 | +7.70% |
| Oct, 2025 | $21.39 | $20.22 | $1.17 | 154,598,408.0 | +4.75% |
| Sep, 2025 | $22.45 | $20.00 | $2.45 | 183,304,689.0 | -4.62% |
| Aug, 2025 | $21.20 | $20.21 | $0.99 | 125,309,525.0 | +4.23% |
| Jul, 2025 | $21.00 | $18.70 | $2.30 | 149,502,630.0 | +8.02% |
| Jun, 2025 | $19.58 | $18.58 | $1.00 | 152,092,932.0 | -0.69% |
| May, 2025 | $20.11 | $18.43 | $1.68 | 160,560,869.0 | -3.32% |
| Apr, 2025 | $20.33 | $16.59 | $3.73 | 202,869,122.0 | -3.50% |
| Mar, 2025 | $22.11 | $19.69 | $2.42 | 163,659,405.0 | -7.51% |
| Feb, 2025 | $22.05 | $19.86 | $2.19 | 156,222,111.0 | +7.59% |
| Jan, 2025 | $20.69 | $17.76 | $2.93 | 131,546,605.0 | +11.53% |
Annaly Capital Management Inc Stock (NLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.10 | $18.62 | $1.48 | 135,530,149.0 | -6.12% |
| Nov, 2024 | $20.05 | $18.61 | $1.43 | 113,493,395.0 | +4.84% |
| Oct, 2024 | $20.37 | $18.72 | $1.65 | 126,800,025.0 | -5.28% |
| Sep, 2024 | $21.11 | $19.86 | $1.25 | 131,688,062.0 | -0.45% |
| Aug, 2024 | $20.31 | $18.79 | $1.52 | 85,816,702.0 | +1.26% |
| Jul, 2024 | $20.82 | $18.56 | $2.26 | 88,465,138.0 | +4.46% |
| Jun, 2024 | $20.23 | $18.94 | $1.29 | 67,810,279.0 | -3.25% |
| May, 2024 | $20.53 | $18.72 | $1.81 | 59,905,413.0 | +5.12% |
| Apr, 2024 | $19.68 | $17.67 | $2.01 | 71,696,662.0 | -4.82% |
| Mar, 2024 | $20.18 | $18.95 | $1.23 | 71,744,134.0 | +3.14% |
| Feb, 2024 | $19.61 | $18.28 | $1.33 | 81,936,866.0 | -0.52% |
| Jan, 2024 | $20.02 | $18.58 | $1.44 | 73,262,593.0 | -0.93% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):