5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+16.61%
Annaly Capital Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.58 | $22.47 (-0.49%) | $22.66 | $22.45 | 2.25 M | $16.26 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 |
| 03/20/2026 | $21.90 | $20.79 (-5.07%) | $21.97 | $20.62 | 33.02 M | $15.03 B |
| 03/19/2026 | $21.87 | $21.93 (0.27%) | $22.19 | $21.85 | 8.31 M | $15.85 B |
| 03/18/2026 | $22.14 | $21.92 (-0.99%) | $22.29 | $21.90 | 7.85 M | $15.84 B |
| 03/17/2026 | $22.21 | $22.22 (0.05%) | $22.41 | $22.16 | 8.16 M | $16.06 B |
| 03/16/2026 | $22.12 | $22.04 (-0.36%) | $22.42 | $22.04 | 6.00 M | $15.93 B |
| 03/13/2026 | $22.40 | $21.86 (-2.41%) | $22.48 | $21.81 | 5.80 M | $15.80 B |
| 03/12/2026 | $22.31 | $22.01 (-1.34%) | $22.42 | $22.00 | 6.54 M | $15.91 B |
| 03/11/2026 | $22.47 | $22.46 (-0.04%) | $22.60 | $22.22 | 4.70 M | $16.23 B |
| 03/10/2026 | $22.26 | $22.50 (1.08%) | $22.72 | $22.17 | 8.75 M | $16.26 B |
| 03/09/2026 | $22.15 | $22.19 (0.18%) | $22.22 | $21.53 | 10.83 M | $16.04 B |
| 03/06/2026 | $22.85 | $22.41 (-1.93%) | $22.86 | $22.36 | 6.89 M | $16.20 B |
| 03/05/2026 | $22.87 | $22.97 (0.44%) | $23.21 | $22.80 | 8.29 M | $16.60 B |
| 03/04/2026 | $23.05 | $22.95 (-0.43%) | $23.18 | $22.87 | 6.96 M | $16.59 B |
| 03/03/2026 | $22.73 | $23.04 (1.36%) | $23.29 | $22.65 | 8.06 M | $16.65 B |
| 03/02/2026 | $22.81 | $23.21 (1.75%) | $23.38 | $22.52 | 7.30 M | $16.77 B |
| 02/27/2026 | $23.25 | $23.24 (-0.04%) | $23.39 | $23.08 | 10.47 M | $16.80 B |
| 02/26/2026 | $23.07 | $23.28 (0.91%) | $23.35 | $23.00 | 6.35 M | $16.82 B |
| 02/25/2026 | $23.00 | $23.01 (0.04%) | $23.05 | $22.53 | 6.80 M | $16.63 B |
| 02/24/2026 | $22.79 | $23.02 (1.01%) | $23.03 | $22.55 | 7.19 M | $16.64 B |
| 02/23/2026 | $23.02 | $22.82 (-0.87%) | $23.28 | $22.54 | 6.60 M | $16.49 B |
| 02/20/2026 | $22.98 | $23.02 (0.17%) | $23.09 | $22.81 | 7.02 M | $16.64 B |
| 02/19/2026 | $22.95 | $22.98 (0.13%) | $23.04 | $22.78 | 5.11 M | $16.61 B |
| 02/18/2026 | $22.98 | $23.00 (0.09%) | $23.29 | $22.92 | 6.93 M | $16.62 B |
| 02/17/2026 | $23.09 | $22.98 (-0.48%) | $23.15 | $22.73 | 5.93 M | $16.61 B |
| 02/13/2026 | $22.98 | $23.07 (0.39%) | $23.33 | $22.65 | 7.73 M | $16.67 B |
| 02/12/2026 | $23.04 | $22.93 (-0.48%) | $23.34 | $22.84 | 7.82 M | $16.57 B |
| 02/11/2026 | $22.72 | $22.81 (0.4%) | $23.17 | $22.69 | 9.02 M | $16.48 B |
| 02/10/2026 | $22.68 | $22.63 (-0.22%) | $22.70 | $22.44 | 7.64 M | $16.35 B |
| 02/09/2026 | $22.80 | $22.63 (-0.75%) | $22.81 | $22.27 | 7.24 M | $16.35 B |
| 02/06/2026 | $23.09 | $22.85 (-1.04%) | $23.17 | $22.81 | 7.96 M | $16.51 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.
