5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
-3.31%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+15.88%
Annaly Capital Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.25 | $22.16 (-0.4%) | $22.41 | $22.11 | 9.90 M | $16.02 B |
| 06/18/2026 | $22.33 | $22.21 (-0.54%) | $22.41 | $22.06 | 14.68 M | $16.05 B |
| 06/17/2026 | $22.54 | $22.16 (-1.69%) | $22.62 | $22.00 | 8.91 M | $16.02 B |
| 06/16/2026 | $22.34 | $22.59 (1.12%) | $22.62 | $22.33 | 6.14 M | $16.33 B |
| 06/15/2026 | $22.31 | $22.24 (-0.31%) | $22.54 | $22.23 | 7.43 M | $16.07 B |
| 06/12/2026 | $22.03 | $22.00 (-0.14%) | $22.18 | $21.89 | 6.05 M | $15.90 B |
| 06/11/2026 | $21.73 | $22.01 (1.29%) | $22.15 | $21.70 | 8.97 M | $15.91 B |
| 06/10/2026 | $21.67 | $21.41 (-1.2%) | $21.71 | $21.40 | 6.44 M | $15.47 B |
| 06/09/2026 | $21.19 | $21.71 (2.45%) | $21.71 | $21.15 | 8.94 M | $15.69 B |
| 06/08/2026 | $21.33 | $20.96 (-1.73%) | $21.43 | $20.88 | 8.30 M | $15.15 B |
| 06/05/2026 | $21.12 | $21.22 (0.47%) | $21.36 | $21.12 | 4.90 M | $15.34 B |
| 06/04/2026 | $21.36 | $21.27 (-0.42%) | $21.47 | $21.24 | 6.91 M | $15.37 B |
| 06/03/2026 | $21.24 | $21.17 (-0.33%) | $21.40 | $21.07 | 6.26 M | $15.30 B |
| 06/02/2026 | $21.50 | $21.30 (-0.93%) | $21.69 | $21.23 | 8.44 M | $15.39 B |
| 06/01/2026 | $21.53 | $21.51 (-0.09%) | $21.90 | $21.47 | 7.18 M | $15.55 B |
| 05/29/2026 | $21.60 | $21.85 (1.16%) | $21.90 | $21.53 | 24.43 M | $15.79 B |
| 05/28/2026 | $21.59 | $21.60 (0.05%) | $21.73 | $21.51 | 8.18 M | $15.61 B |
| 05/27/2026 | $21.67 | $21.66 (-0.05%) | $21.83 | $21.63 | 8.10 M | $15.65 B |
| 05/26/2026 | $21.54 | $21.61 (0.32%) | $21.68 | $21.44 | 7.68 M | $15.62 B |
| 05/22/2026 | $21.67 | $21.45 (-1.02%) | $21.78 | $21.40 | 4.83 M | $15.50 B |
| 05/21/2026 | $21.44 | $21.63 (0.89%) | $21.64 | $21.29 | 3.81 M | $15.63 B |
| 05/20/2026 | $21.31 | $21.56 (1.17%) | $21.70 | $21.19 | 5.11 M | $15.58 B |
| 05/19/2026 | $21.45 | $21.28 (-0.79%) | $21.52 | $21.20 | 4.79 M | $15.38 B |
| 05/18/2026 | $21.82 | $21.55 (-1.24%) | $21.87 | $21.54 | 5.58 M | $15.57 B |
| 05/15/2026 | $21.80 | $21.68 (-0.55%) | $21.85 | $21.59 | 6.48 M | $15.67 B |
| 05/14/2026 | $22.25 | $21.99 (-1.17%) | $22.39 | $21.99 | 5.14 M | $15.89 B |
| 05/13/2026 | $22.25 | $22.16 (-0.4%) | $22.43 | $22.16 | 5.90 M | $16.02 B |
| 05/12/2026 | $22.40 | $22.30 (-0.45%) | $22.60 | $22.22 | 5.61 M | $16.12 B |
| 05/11/2026 | $22.61 | $22.44 (-0.75%) | $22.64 | $22.39 | 4.93 M | $16.22 B |
| 05/08/2026 | $22.45 | $22.61 (0.71%) | $22.66 | $22.43 | 4.40 M | $16.34 B |
| 05/07/2026 | $22.52 | $22.38 (-0.62%) | $22.60 | $22.20 | 5.02 M | $16.17 B |
| 05/06/2026 | $22.58 | $22.54 (-0.18%) | $22.66 | $22.45 | 4.28 M | $16.29 B |
| 05/05/2026 | $22.39 | $22.38 (-0.04%) | $22.57 | $22.30 | 4.47 M | $16.17 B |
| 05/04/2026 | $22.70 | $22.35 (-1.54%) | $22.70 | $22.33 | 5.53 M | $16.15 B |
| 05/01/2026 | $22.93 | $22.82 (-0.48%) | $22.97 | $22.73 | 3.98 M | $16.49 B |
| 04/30/2026 | $22.71 | $22.90 (0.84%) | $22.99 | $22.66 | 7.19 M | $16.55 B |
| 04/29/2026 | $22.75 | $22.54 (-0.92%) | $22.83 | $22.42 | 5.50 M | $16.29 B |
| 04/28/2026 | $22.87 | $22.83 (-0.17%) | $22.93 | $22.71 | 4.03 M | $16.50 B |
| 04/27/2026 | $22.75 | $22.84 (0.4%) | $23.01 | $22.74 | 5.34 M | $16.51 B |
| 04/24/2026 | $22.49 | $22.75 (1.16%) | $22.86 | $22.36 | 5.34 M | $16.44 B |
| 04/23/2026 | $22.58 | $22.43 (-0.66%) | $22.65 | $22.38 | 4.35 M | $16.21 B |
| 04/22/2026 | $22.95 | $22.63 (-1.39%) | $23.00 | $22.42 | 7.99 M | $16.35 B |
| 04/21/2026 | $22.68 | $22.60 (-0.35%) | $22.98 | $22.49 | 7.02 M | $16.33 B |
| 04/20/2026 | $22.65 | $22.65 (0%) | $22.67 | $22.36 | 4.90 M | $16.37 B |
| 04/17/2026 | $22.29 | $22.80 (2.29%) | $22.81 | $22.29 | 5.52 M | $16.48 B |
| 04/16/2026 | $22.63 | $22.14 (-2.17%) | $22.64 | $22.09 | 5.72 M | $16.00 B |
| 04/15/2026 | $22.42 | $22.64 (0.98%) | $22.70 | $22.26 | 5.02 M | $16.36 B |
| 04/14/2026 | $22.28 | $22.40 (0.54%) | $22.42 | $22.21 | 3.95 M | $16.19 B |
| 04/13/2026 | $22.03 | $22.22 (0.86%) | $22.22 | $21.82 | 5.19 M | $16.06 B |
| 04/10/2026 | $22.10 | $22.14 (0.18%) | $22.19 | $21.95 | 4.36 M | $16.00 B |
| 04/09/2026 | $21.76 | $22.10 (1.56%) | $22.16 | $21.74 | 5.12 M | $15.97 B |
| 04/08/2026 | $21.80 | $21.80 (0%) | $21.89 | $21.65 | 7.93 M | $15.76 B |
| 04/07/2026 | $21.34 | $21.23 (-0.52%) | $21.50 | $21.19 | 5.05 M | $15.34 B |
| 04/06/2026 | $21.33 | $21.42 (0.42%) | $21.61 | $21.25 | 5.13 M | $15.48 B |
| 04/02/2026 | $20.83 | $21.37 (2.59%) | $21.40 | $20.70 | 7.01 M | $15.44 B |
| 04/01/2026 | $21.08 | $21.13 (0.24%) | $21.29 | $21.06 | 6.91 M | $15.27 B |
| 03/31/2026 | $20.78 | $21.15 (1.78%) | $21.19 | $20.69 | 10.97 M | $15.29 B |
| 03/30/2026 | $21.07 | $21.26 (0.9%) | $21.48 | $20.88 | 9.03 M | $15.36 B |
| 03/27/2026 | $20.89 | $20.77 (-0.57%) | $21.06 | $20.68 | 8.12 M | $15.01 B |
| 03/26/2026 | $21.26 | $21.06 (-0.94%) | $21.35 | $20.98 | 8.98 M | $15.22 B |
| 03/25/2026 | $21.31 | $21.41 (0.47%) | $21.54 | $21.23 | 7.57 M | $15.47 B |
| 03/24/2026 | $21.12 | $21.08 (-0.19%) | $21.44 | $20.98 | 9.64 M | $15.23 B |
| 03/23/2026 | $21.08 | $21.23 (0.71%) | $21.58 | $21.02 | 12.40 M | $15.34 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.
