NLY - ANNALY CAPITAL MANAGEMENT INC
23.04
-0.170 -0.738%
Share volume: 7,990,945
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$23.21
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $22.73 | $22.73 | $23.29 | $23.29 | $22.65 | $22.65 | $23.04 | $23.04 | 7,990,945 | $7,990,945.00 |
| 03-02-2026 | $22.81 | $22.81 | $23.38 | $23.38 | $22.52 | $22.52 | $23.21 | $23.21 | 7,298,796 | $7,298,796.00 |
| 02-27-2026 | $23.25 | $23.25 | $23.39 | $23.39 | $23.08 | $23.08 | $23.24 | $23.24 | 10,470,714 | $10,470,714.00 |
| 02-26-2026 | $23.07 | $23.07 | $23.35 | $23.35 | $23.00 | $23.00 | $23.28 | $23.28 | 6,353,181 | $6,353,181.00 |
| 02-25-2026 | $23.00 | $23.00 | $23.05 | $23.05 | $22.53 | $22.53 | $23.01 | $23.01 | 6,803,221 | $6,803,221.00 |
| 02-24-2026 | $22.79 | $22.79 | $23.03 | $23.03 | $22.55 | $22.55 | $23.02 | $23.02 | 7,192,260 | $7,192,260.00 |
| 02-23-2026 | $23.02 | $23.02 | $23.28 | $23.28 | $22.54 | $22.54 | $22.82 | $22.82 | 6,600,250 | $6,600,250.00 |
| 02-20-2026 | $22.98 | $22.98 | $23.09 | $23.09 | $22.81 | $22.81 | $23.02 | $23.02 | 7,022,503 | $7,022,503.00 |
| 02-19-2026 | $22.95 | $22.95 | $23.04 | $23.04 | $22.78 | $22.78 | $22.98 | $22.98 | 5,109,752 | $5,109,752.00 |
| 02-18-2026 | $22.98 | $22.98 | $23.29 | $23.29 | $22.92 | $22.92 | $23.00 | $23.00 | 6,928,238 | $6,928,238.00 |