Annaly Capital Management, Inc. (NLY) Historical Stock Data
22.62 ↓0.25 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLY is up 0.24% a day on average. There have been 17 days where Annaly Capital Management, Inc. closed green and 13 days where NLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 22.90 | 22.62 | ↓$0.28 (-1.22%) | 22.62 | 22.92 | 7.33M |
| 2025-12-05 | 22.78 | 22.87 | ↑$0.09 (0.40%) | 22.78 | 22.94 | 4.38M |
| 2025-12-04 | 22.82 | 22.77 | ↓$0.05 (-0.22%) | 22.66 | 22.93 | 6.27M |
| 2025-12-03 | 22.87 | 22.82 | ↓$0.05 (-0.22%) | 22.71 | 22.94 | 5.07M |
| 2025-12-02 | 22.93 | 22.81 | ↓$0.12 (-0.50%) | 22.79 | 22.98 | 3.59M |
| 2025-12-01 | 22.68 | 22.88 | ↑$0.20 (0.90%) | 22.63 | 22.94 | 7.34M |
| 2025-11-28 | 22.68 | 22.80 | ↑$0.12 (0.53%) | 22.68 | 22.85 | 4.23M |
| 2025-11-26 | 22.45 | 22.67 | ↑$0.22 (0.98%) | 22.44 | 22.80 | 7.23M |
| 2025-11-25 | 22.00 | 22.44 | ↑$0.44 (2.00%) | 21.98 | 22.46 | 10.34M |
| 2025-11-24 | 22.03 | 21.92 | ↓$0.11 (-0.50%) | 21.77 | 22.07 | 11.50M |
| 2025-11-21 | 21.72 | 21.99 | ↑$0.27 (1.24%) | 21.67 | 22.10 | 6.73M |
| 2025-11-20 | 21.72 | 21.62 | ↓$0.10 (-0.46%) | 21.57 | 21.95 | 6.33M |
| 2025-11-19 | 21.58 | 21.60 | ↑$0.02 (0.09%) | 21.48 | 21.68 | 4.24M |
| 2025-11-18 | 21.43 | 21.56 | ↑$0.13 (0.61%) | 21.39 | 21.62 | 5.17M |
| 2025-11-17 | 21.68 | 21.50 | ↓$0.18 (-0.83%) | 21.45 | 21.83 | 6.32M |
| 2025-11-14 | 21.74 | 21.65 | ↓$0.09 (-0.41%) | 21.58 | 21.80 | 6.16M |
| 2025-11-13 | 21.70 | 21.78 | ↑$0.08 (0.37%) | 21.70 | 21.89 | 5.03M |
| 2025-11-12 | 21.98 | 21.80 | ↓$0.18 (-0.82%) | 21.68 | 22.06 | 7.49M |
| 2025-11-11 | 21.80 | 22.00 | ↑$0.20 (0.92%) | 21.80 | 22.14 | 6.57M |
| 2025-11-10 | 21.90 | 21.70 | ↓$0.20 (-0.91%) | 21.69 | 21.95 | 6.40M |
| 2025-11-07 | 21.56 | 21.90 | ↑$0.34 (1.58%) | 21.56 | 21.92 | 6.78M |
| 2025-11-06 | 21.74 | 21.61 | ↓$0.13 (-0.60%) | 21.58 | 21.80 | 4.97M |
| 2025-11-05 | 21.50 | 21.70 | ↑$0.20 (0.93%) | 21.48 | 21.76 | 5.61M |
| 2025-11-04 | 21.18 | 21.51 | ↑$0.33 (1.56%) | 21.13 | 21.60 | 7.86M |
| 2025-11-03 | 21.17 | 21.30 | ↑$0.13 (0.61%) | 20.92 | 21.36 | 7.74M |
| 2025-10-31 | 20.71 | 21.17 | ↑$0.46 (2.22%) | 20.58 | 21.18 | 7.83M |
| 2025-10-30 | 20.60 | 20.74 | ↑$0.14 (0.68%) | 20.50 | 20.88 | 6.99M |
| 2025-10-29 | 20.98 | 20.66 | ↓$0.32 (-1.53%) | 20.62 | 21.14 | 5.73M |
| 2025-10-28 | 21.20 | 21.06 | ↓$0.14 (-0.66%) | 20.94 | 21.22 | 7.51M |
| 2025-10-27 | 21.09 | 21.16 | ↑$0.07 (0.33%) | 21.03 | 21.19 | 6.63M |
Create an account or log in to view more rows.
$NLY I hope I never have to work for anyone again after this
$NLY Overpower the algos!
$NLY we always finish green after a red week. Less go!
$NLY upupup!
$NLY the trend is your friend
until the end.
$NLY hmm...
$NLY what caused the sell off in an otherwise good tech market today?
$NLY whats the target for Friday close?
$NLY volume = money
$NLY this sell-off is meh.