5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+3.89%
Annaly Capital Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.20 | $21.36 (0.73%) | $21.43 | $21.20 | 4.94 M | $15.58 B |
| 09/18/2026 | $21.26 | $21.05 (-0.99%) | $21.39 | $21.04 | 17.88 M | $15.38 B |
| 09/17/2026 | $21.58 | $21.31 (-1.25%) | $21.64 | $21.27 | 9.82 M | $15.57 B |
| 09/16/2026 | $21.51 | $21.23 (-1.3%) | $21.73 | $21.08 | 12.46 M | $15.51 B |
| 09/15/2026 | $21.81 | $21.41 (-1.83%) | $21.92 | $21.34 | 10.72 M | $15.65 B |
| 09/14/2026 | $21.88 | $21.84 (-0.18%) | $22.07 | $21.66 | 9.83 M | $15.96 B |
| 09/11/2026 | $22.22 | $21.90 (-1.44%) | $22.26 | $21.86 | 8.36 M | $16.00 B |
| 09/10/2026 | $22.50 | $22.00 (-2.22%) | $22.50 | $21.95 | 12.79 M | $16.08 B |
| 09/09/2026 | $22.77 | $22.61 (-0.7%) | $22.95 | $22.57 | 6.80 M | $16.52 B |
| 09/08/2026 | $22.75 | $22.72 (-0.13%) | $22.94 | $22.71 | 6.71 M | $16.60 B |
| 09/04/2026 | $22.65 | $22.81 (0.71%) | $22.95 | $22.61 | 5.94 M | $16.67 B |
| 09/03/2026 | $22.85 | $22.83 (-0.09%) | $22.95 | $22.71 | 6.76 M | $16.68 B |
| 09/02/2026 | $22.68 | $22.71 (0.13%) | $22.75 | $22.57 | 8.09 M | $16.60 B |
| 09/01/2026 | $22.77 | $22.62 (-0.66%) | $22.98 | $22.57 | 5.61 M | $16.53 B |
| 08/31/2026 | $23.01 | $22.92 (-0.39%) | $23.17 | $22.83 | 8.88 M | $16.75 B |
| 08/28/2026 | $23.13 | $23.04 (-0.39%) | $23.23 | $23.00 | 4.97 M | $16.84 B |
| 08/27/2026 | $22.82 | $23.06 (1.05%) | $23.10 | $22.79 | 4.74 M | $16.85 B |
| 08/26/2026 | $23.10 | $22.86 (-1.04%) | $23.12 | $22.85 | 4.17 M | $16.71 B |
| 08/25/2026 | $23.28 | $23.10 (-0.77%) | $23.38 | $22.98 | 5.23 M | $16.88 B |
| 08/24/2026 | $23.20 | $23.25 (0.22%) | $23.33 | $23.13 | 5.73 M | $16.99 B |
| 08/21/2026 | $23.41 | $23.16 (-1.07%) | $23.44 | $23.12 | 6.27 M | $16.93 B |
| 08/20/2026 | $23.65 | $23.29 (-1.52%) | $23.79 | $23.28 | 4.50 M | $17.02 B |
| 08/19/2026 | $23.55 | $23.74 (0.81%) | $23.91 | $23.51 | 6.56 M | $17.35 B |
| 08/18/2026 | $23.43 | $23.40 (-0.13%) | $23.45 | $23.28 | 4.78 M | $17.10 B |
| 08/17/2026 | $23.25 | $23.37 (0.52%) | $23.46 | $23.20 | 4.10 M | $17.08 B |
| 08/14/2026 | $23.50 | $23.33 (-0.72%) | $23.52 | $23.28 | 5.06 M | $17.05 B |
| 08/13/2026 | $23.20 | $23.39 (0.82%) | $23.40 | $23.18 | 5.07 M | $17.09 B |
| 08/12/2026 | $23.25 | $23.11 (-0.6%) | $23.37 | $23.07 | 7.87 M | $16.89 B |
| 08/11/2026 | $22.91 | $23.14 (1%) | $23.20 | $22.81 | 5.14 M | $16.91 B |
| 08/10/2026 | $22.88 | $22.91 (0.13%) | $22.93 | $22.63 | 6.99 M | $16.74 B |
| 08/07/2026 | $22.70 | $23.04 (1.5%) | $23.20 | $22.70 | 8.44 M | $16.84 B |
| 08/06/2026 | $22.71 | $22.66 (-0.22%) | $22.77 | $22.45 | 7.68 M | $16.56 B |
| 08/05/2026 | $22.80 | $22.67 (-0.57%) | $22.80 | $22.52 | 6.64 M | $16.57 B |
| 08/04/2026 | $22.84 | $22.75 (-0.39%) | $22.91 | $22.53 | 9.73 M | $16.63 B |
| 08/03/2026 | $22.96 | $22.78 (-0.78%) | $23.06 | $22.74 | 7.77 M | $16.65 B |
| 07/31/2026 | $23.20 | $22.72 (-2.07%) | $23.20 | $22.57 | 11.08 M | $16.60 B |
| 07/30/2026 | $23.18 | $23.08 (-0.43%) | $23.27 | $22.85 | 7.25 M | $16.87 B |
| 07/29/2026 | $23.19 | $23.05 (-0.6%) | $23.29 | $22.98 | 7.58 M | $16.84 B |
| 07/28/2026 | $22.67 | $23.20 (2.34%) | $23.23 | $22.61 | 10.33 M | $16.95 B |
| 07/27/2026 | $22.65 | $22.57 (-0.35%) | $22.78 | $22.51 | 12.49 M | $16.49 B |
| 07/24/2026 | $22.40 | $22.45 (0.22%) | $22.62 | $22.32 | 6.51 M | $16.41 B |
| 07/23/2026 | $22.20 | $22.31 (0.5%) | $22.44 | $22.15 | 7.30 M | $16.30 B |
| 07/22/2026 | $22.68 | $22.42 (-1.15%) | $22.75 | $22.03 | 9.03 M | $16.38 B |
| 07/21/2026 | $22.81 | $22.65 (-0.7%) | $22.93 | $22.54 | 6.06 M | $16.55 B |
| 07/20/2026 | $23.15 | $22.70 (-1.94%) | $23.16 | $22.58 | 6.52 M | $16.59 B |
| 07/17/2026 | $23.45 | $23.01 (-1.88%) | $23.48 | $22.91 | 6.30 M | $16.63 B |
| 07/16/2026 | $23.22 | $23.42 (0.86%) | $23.47 | $23.21 | 4.97 M | $16.93 B |
| 07/15/2026 | $23.10 | $23.16 (0.26%) | $23.46 | $23.10 | 6.13 M | $16.74 B |
| 07/14/2026 | $22.77 | $23.01 (1.05%) | $23.09 | $22.56 | 5.96 M | $16.63 B |
| 07/13/2026 | $22.86 | $22.53 (-1.44%) | $22.95 | $22.44 | 6.75 M | $16.28 B |
| 07/10/2026 | $22.91 | $22.86 (-0.22%) | $22.93 | $22.75 | 3.89 M | $16.52 B |
| 07/09/2026 | $22.60 | $22.73 (0.58%) | $22.89 | $22.46 | 5.01 M | $16.43 B |
| 07/08/2026 | $22.60 | $22.53 (-0.31%) | $22.74 | $22.39 | 6.33 M | $16.28 B |
| 07/07/2026 | $23.01 | $22.69 (-1.39%) | $23.10 | $22.67 | 6.35 M | $16.40 B |
| 07/06/2026 | $22.53 | $22.99 (2.04%) | $23.00 | $22.53 | 9.55 M | $16.62 B |
| 07/02/2026 | $22.40 | $22.56 (0.71%) | $22.57 | $22.29 | 8.84 M | $16.30 B |
| 07/01/2026 | $22.14 | $22.20 (0.27%) | $22.42 | $22.11 | 7.58 M | $16.04 B |
| 06/30/2026 | $22.36 | $22.36 (0%) | $22.67 | $22.30 | 12.22 M | $16.16 B |
| 06/29/2026 | $22.98 | $23.15 (0.74%) | $23.16 | $22.59 | 13.58 M | $16.73 B |
| 06/26/2026 | $22.56 | $22.95 (1.73%) | $22.97 | $22.51 | 12.86 M | $16.59 B |
| 06/25/2026 | $22.36 | $22.56 (0.89%) | $22.58 | $22.27 | 7.27 M | $16.30 B |
| 06/24/2026 | $22.38 | $22.31 (-0.31%) | $22.53 | $22.24 | 9.07 M | $16.12 B |
| 06/23/2026 | $22.16 | $22.27 (0.5%) | $22.33 | $22.09 | 8.32 M | $16.09 B |
| 06/22/2026 | $22.25 | $22.16 (-0.4%) | $22.41 | $22.11 | 9.90 M | $16.02 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.
