5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-6.07%
6 MONTH PERFORMANCE
+8.87%
YEAR-TO-DATE PERFORMANCE
+13.39%
1 YEAR PERFORMANCE
+4.59%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.78 | $22.87 (0.4%) | $22.94 | $22.78 | 5.10 M | $14.21 B |
| 12/04/2025 | $22.82 | $22.77 (-0.22%) | $22.93 | $22.66 | 6.32 M | $14.15 B |
| 12/03/2025 | $22.87 | $22.82 (-0.22%) | $22.94 | $22.71 | 6.78 M | $14.18 B |
| 12/02/2025 | $22.93 | $22.81 (-0.52%) | $22.98 | $22.79 | 4.53 M | $14.18 B |
| 12/01/2025 | $22.68 | $22.88 (0.88%) | $22.94 | $22.63 | 7.35 M | $14.22 B |
| 11/28/2025 | $22.68 | $22.80 (0.53%) | $22.85 | $22.68 | 4.24 M | $14.17 B |
| 11/26/2025 | $22.45 | $22.67 (0.98%) | $22.80 | $22.44 | 7.24 M | $14.09 B |
| 11/25/2025 | $22.00 | $22.44 (2%) | $22.46 | $21.98 | 10.34 M | $13.95 B |
| 11/24/2025 | $22.03 | $21.92 (-0.5%) | $22.07 | $21.77 | 11.60 M | $13.62 B |
| 11/21/2025 | $21.72 | $21.99 (1.24%) | $22.11 | $21.67 | 7.35 M | $13.67 B |
| 11/20/2025 | $21.72 | $21.62 (-0.46%) | $21.96 | $21.57 | 6.34 M | $13.44 B |
| 11/19/2025 | $21.58 | $21.60 (0.09%) | $21.68 | $21.48 | 4.25 M | $13.42 B |
| 11/18/2025 | $21.43 | $21.56 (0.61%) | $21.62 | $21.39 | 5.17 M | $13.40 B |
| 11/17/2025 | $21.68 | $21.50 (-0.83%) | $21.83 | $21.45 | 7.04 M | $13.36 B |
| 11/14/2025 | $21.74 | $21.65 (-0.41%) | $21.80 | $21.58 | 6.16 M | $13.46 B |
| 11/13/2025 | $21.70 | $21.78 (0.37%) | $21.89 | $21.70 | 5.04 M | $13.54 B |
| 11/12/2025 | $21.98 | $21.80 (-0.82%) | $22.06 | $21.68 | 7.50 M | $13.55 B |
| 11/11/2025 | $21.80 | $22.00 (0.92%) | $22.14 | $21.80 | 7.60 M | $13.67 B |
| 11/10/2025 | $21.90 | $21.70 (-0.91%) | $21.95 | $21.69 | 7.69 M | $13.49 B |
| 11/07/2025 | $21.56 | $21.90 (1.58%) | $21.92 | $21.56 | 6.78 M | $13.61 B |
| 11/06/2025 | $21.74 | $21.61 (-0.6%) | $21.81 | $21.58 | 4.98 M | $13.43 B |
| 11/05/2025 | $21.50 | $21.70 (0.93%) | $21.76 | $21.48 | 6.31 M | $13.49 B |
| 11/04/2025 | $21.18 | $21.51 (1.56%) | $21.60 | $21.13 | 7.86 M | $13.37 B |
| 11/03/2025 | $21.17 | $21.30 (0.61%) | $21.36 | $20.92 | 7.75 M | $13.24 B |
| 10/31/2025 | $20.71 | $21.17 (2.22%) | $21.18 | $20.58 | 10.54 M | $13.16 B |
| 10/30/2025 | $20.60 | $20.74 (0.68%) | $20.88 | $20.50 | 6.99 M | $12.89 B |
| 10/29/2025 | $20.98 | $20.66 (-1.53%) | $21.14 | $20.62 | 6.17 M | $12.84 B |
| 10/28/2025 | $21.20 | $21.06 (-0.66%) | $21.22 | $20.94 | 7.52 M | $13.09 B |
| 10/27/2025 | $21.09 | $21.16 (0.33%) | $21.19 | $21.03 | 6.64 M | $13.15 B |
| 10/24/2025 | $21.07 | $20.95 (-0.57%) | $21.23 | $20.94 | 7.08 M | $13.02 B |
| 10/23/2025 | $21.30 | $20.89 (-1.92%) | $21.32 | $20.85 | 8.37 M | $12.98 B |
| 10/22/2025 | $21.10 | $21.30 (0.95%) | $21.39 | $21.09 | 8.26 M | $13.24 B |
| 10/21/2025 | $21.13 | $21.05 (-0.38%) | $21.14 | $20.90 | 5.94 M | $13.08 B |
| 10/20/2025 | $20.90 | $21.11 (1%) | $21.13 | $20.68 | 4.91 M | $13.12 B |
| 10/17/2025 | $20.48 | $20.80 (1.56%) | $20.81 | $20.39 | 5.35 M | $12.90 B |
| 10/16/2025 | $20.83 | $20.51 (-1.54%) | $20.93 | $20.45 | 4.71 M | $12.72 B |
| 10/15/2025 | $20.79 | $20.80 (0.05%) | $20.92 | $20.66 | 6.27 M | $12.90 B |
| 10/14/2025 | $20.71 | $20.72 (0.05%) | $20.80 | $20.59 | 9.14 M | $12.85 B |
| 10/13/2025 | $20.69 | $20.80 (0.53%) | $20.85 | $20.57 | 3.54 M | $12.90 B |
| 10/10/2025 | $21.00 | $20.53 (-2.24%) | $21.02 | $20.51 | 5.14 M | $12.73 B |
| 10/09/2025 | $20.95 | $20.89 (-0.29%) | $21.06 | $20.83 | 8.39 M | $12.96 B |
| 10/08/2025 | $20.67 | $20.95 (1.35%) | $20.96 | $20.67 | 5.24 M | $12.99 B |
| 10/07/2025 | $20.48 | $20.60 (0.59%) | $20.75 | $20.44 | 5.99 M | $12.78 B |
| 10/06/2025 | $20.73 | $20.45 (-1.35%) | $20.75 | $20.40 | 7.33 M | $12.68 B |
| 10/03/2025 | $20.70 | $20.76 (0.29%) | $20.84 | $20.65 | 5.11 M | $12.88 B |
| 10/02/2025 | $20.77 | $20.70 (-0.34%) | $20.77 | $20.26 | 8.83 M | $12.84 B |
| 10/01/2025 | $20.22 | $20.63 (2.03%) | $20.64 | $20.22 | 7.26 M | $12.79 B |
| 09/30/2025 | $20.23 | $20.21 (-0.1%) | $20.24 | $20.00 | 8.86 M | $12.53 B |
| 09/29/2025 | $21.10 | $20.92 (-0.85%) | $21.12 | $20.81 | 12.34 M | $12.97 B |
| 09/26/2025 | $20.91 | $21.04 (0.62%) | $21.12 | $20.85 | 7.18 M | $13.05 B |
| 09/25/2025 | $20.75 | $20.82 (0.34%) | $20.87 | $20.61 | 6.34 M | $12.91 B |
| 09/24/2025 | $20.90 | $20.80 (-0.48%) | $20.92 | $20.74 | 6.82 M | $12.90 B |
| 09/23/2025 | $20.90 | $20.96 (0.29%) | $21.14 | $20.87 | 8.69 M | $13.00 B |
| 09/22/2025 | $21.38 | $20.87 (-2.39%) | $21.38 | $20.84 | 11.01 M | $12.94 B |
| 09/19/2025 | $21.73 | $21.35 (-1.75%) | $21.75 | $21.28 | 21.16 M | $13.24 B |
| 09/18/2025 | $21.90 | $21.70 (-0.91%) | $21.91 | $21.56 | 6.78 M | $13.46 B |
| 09/17/2025 | $21.90 | $21.90 (0%) | $22.14 | $21.79 | 8.56 M | $13.58 B |
| 09/16/2025 | $22.08 | $21.84 (-1.09%) | $22.19 | $21.78 | 8.03 M | $13.55 B |
| 09/15/2025 | $22.11 | $22.07 (-0.18%) | $22.19 | $22.03 | 6.34 M | $13.69 B |
| 09/12/2025 | $22.16 | $22.00 (-0.72%) | $22.16 | $21.96 | 6.18 M | $13.64 B |
| 09/11/2025 | $22.19 | $22.15 (-0.18%) | $22.29 | $22.08 | 9.35 M | $13.74 B |
| 09/10/2025 | $22.33 | $22.10 (-1.03%) | $22.45 | $22.08 | 9.82 M | $13.71 B |
| 09/09/2025 | $22.15 | $22.27 (0.54%) | $22.36 | $22.13 | 9.12 M | $13.81 B |
| 09/08/2025 | $22.09 | $22.16 (0.32%) | $22.26 | $22.00 | 8.71 M | $13.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
