NLY - ANNALY CAPITAL MANAGEMENT INC
22.8
0.660 2.895%
Share volume: 5,518,437
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.14
0.66
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $22.29 | $22.29 | $22.81 | $22.81 | $22.29 | $22.29 | $22.80 | $22.80 | 5,518,437 | $5,501,286.00 |
| 04-16-2026 | $22.63 | $22.63 | $22.64 | $22.64 | $22.09 | $22.09 | $22.14 | $22.14 | 5,716,483 | $5,716,483.00 |
| 04-15-2026 | $22.42 | $22.42 | $22.70 | $22.70 | $22.26 | $22.26 | $22.64 | $22.64 | 5,014,971 | $5,014,971.00 |
| 04-14-2026 | $22.28 | $22.28 | $22.42 | $22.42 | $22.21 | $22.21 | $22.40 | $22.40 | 3,949,389 | $3,949,389.00 |
| 04-13-2026 | $22.03 | $22.03 | $22.22 | $22.22 | $21.82 | $21.82 | $22.22 | $22.22 | 5,188,471 | $5,188,471.00 |
| 04-10-2026 | $22.10 | $22.10 | $22.19 | $22.19 | $21.95 | $21.95 | $22.14 | $22.14 | 4,361,391 | $4,361,391.00 |
| 04-09-2026 | $21.76 | $21.76 | $22.16 | $22.16 | $21.74 | $21.74 | $22.10 | $22.10 | 5,123,693 | $5,123,693.00 |
| 04-08-2026 | $21.80 | $21.80 | $21.89 | $21.89 | $21.65 | $21.65 | $21.80 | $21.80 | 7,928,204 | $7,928,204.00 |
| 04-07-2026 | $21.34 | $21.34 | $21.50 | $21.50 | $21.19 | $21.19 | $21.23 | $21.23 | 5,050,147 | $5,050,147.00 |
| 04-06-2026 | $21.33 | $21.33 | $21.61 | $21.61 | $21.25 | $21.25 | $21.42 | $21.42 | 5,127,908 | $5,127,908.00 |