5 DAY PERFORMANCE
-13.96%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-4.86%
6 MONTH PERFORMANCE
-7.48%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
-4.91%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.08 | $21.17 (0.43%) | $21.28 | $20.88 | 7.13 M | $11.94 B |
| 03/11/2025 | $21.75 | $20.97 (-3.59%) | $21.79 | $20.94 | 11.29 M | $11.94 B |
| 03/10/2025 | $21.78 | $21.67 (-0.51%) | $22.11 | $21.61 | 8.00 M | $12.33 B |
| 03/07/2025 | $21.38 | $21.85 (2.2%) | $21.87 | $21.34 | 7.65 M | $12.44 B |
| 03/06/2025 | $21.51 | $21.31 (-0.93%) | $21.61 | $21.23 | 6.09 M | $12.13 B |
| 03/05/2025 | $21.41 | $21.69 (1.31%) | $21.71 | $21.33 | 8.50 M | $12.35 B |
| 03/04/2025 | $21.39 | $21.41 (0.09%) | $21.69 | $21.27 | 9.66 M | $12.19 B |
| 03/03/2025 | $21.91 | $21.64 (-1.23%) | $21.99 | $21.49 | 7.80 M | $12.32 B |
| 02/28/2025 | $21.74 | $21.96 (1.01%) | $22.01 | $21.69 | 13.50 M | $12.50 B |
| 02/27/2025 | $21.95 | $21.73 (-1%) | $21.95 | $21.66 | 8.79 M | $12.37 B |
| 02/26/2025 | $21.70 | $21.88 (0.83%) | $22.05 | $21.68 | 11.67 M | $12.45 B |
| 02/25/2025 | $21.65 | $21.66 (0.05%) | $21.72 | $21.38 | 10.43 M | $12.33 B |
| 02/24/2025 | $21.66 | $21.58 (-0.37%) | $21.73 | $21.42 | 10.52 M | $12.28 B |
| 02/21/2025 | $21.78 | $21.63 (-0.69%) | $21.88 | $21.57 | 14.28 M | $12.31 B |
| 02/20/2025 | $21.55 | $21.73 (0.84%) | $21.73 | $21.55 | 7.37 M | $12.37 B |
| 02/19/2025 | $21.37 | $21.55 (0.84%) | $21.59 | $21.30 | 6.75 M | $12.27 B |
| 02/18/2025 | $21.25 | $21.41 (0.75%) | $21.50 | $21.24 | 9.31 M | $12.19 B |
| 02/14/2025 | $20.98 | $21.23 (1.19%) | $21.29 | $20.98 | 8.18 M | $12.08 B |
| 02/13/2025 | $20.81 | $20.93 (0.58%) | $20.95 | $20.67 | 6.05 M | $11.91 B |
| 02/12/2025 | $20.55 | $20.70 (0.73%) | $20.74 | $20.45 | 7.36 M | $11.78 B |
| 02/11/2025 | $20.67 | $20.76 (0.44%) | $20.82 | $20.64 | 8.19 M | $11.82 B |
| 02/10/2025 | $20.62 | $20.69 (0.34%) | $20.69 | $20.46 | 5.46 M | $11.78 B |
| 02/07/2025 | $20.66 | $20.53 (-0.63%) | $20.70 | $20.43 | 7.46 M | $11.69 B |
| 02/06/2025 | $20.59 | $20.69 (0.49%) | $20.70 | $20.54 | 5.69 M | $11.78 B |
| 02/05/2025 | $20.59 | $20.54 (-0.24%) | $20.64 | $20.46 | 4.98 M | $11.69 B |
| 02/04/2025 | $20.15 | $20.50 (1.74%) | $20.50 | $20.07 | 4.34 M | $11.67 B |
| 02/03/2025 | $19.93 | $20.21 (1.4%) | $20.40 | $19.86 | 8.11 M | $11.50 B |
| 01/31/2025 | $20.47 | $20.41 (-0.29%) | $20.69 | $20.26 | 9.41 M | $11.62 B |
| 01/30/2025 | $20.01 | $20.47 (2.3%) | $20.48 | $20.00 | 10.83 M | $11.65 B |
| 01/29/2025 | $19.87 | $19.76 (-0.55%) | $20.03 | $19.68 | 6.21 M | $11.25 B |
| 01/28/2025 | $19.71 | $19.90 (0.96%) | $19.94 | $19.71 | 7.02 M | $11.33 B |
| 01/27/2025 | $19.48 | $19.84 (1.85%) | $19.85 | $19.47 | 7.32 M | $11.29 B |
| 01/24/2025 | $19.35 | $19.48 (0.67%) | $19.55 | $19.32 | 4.55 M | $10.05 B |
| 01/23/2025 | $19.37 | $19.35 (-0.1%) | $19.45 | $19.26 | 4.72 M | $9.98 B |
| 01/22/2025 | $19.47 | $19.35 (-0.62%) | $19.53 | $19.33 | 4.87 M | $9.98 B |
| 01/21/2025 | $19.42 | $19.49 (0.36%) | $19.52 | $19.37 | 5.20 M | $10.05 B |
| 01/17/2025 | $19.28 | $19.32 (0.21%) | $19.38 | $19.20 | 4.64 M | $9.96 B |
| 01/16/2025 | $18.73 | $19.16 (2.3%) | $19.23 | $18.73 | 8.71 M | $9.88 B |
| 01/15/2025 | $18.84 | $18.73 (-0.58%) | $18.84 | $18.51 | 5.05 M | $9.66 B |
| 01/14/2025 | $18.14 | $18.39 (1.38%) | $18.40 | $18.14 | 5.46 M | $9.48 B |
| 01/13/2025 | $18.11 | $18.12 (0.06%) | $18.16 | $17.76 | 9.42 M | $9.35 B |
| 01/10/2025 | $18.28 | $18.14 (-0.77%) | $18.36 | $18.11 | 7.03 M | $9.36 B |
| 01/08/2025 | $18.50 | $18.51 (0.05%) | $18.54 | $18.30 | 6.70 M | $9.55 B |
| 01/07/2025 | $18.82 | $18.64 (-0.96%) | $18.93 | $18.58 | 4.66 M | $9.61 B |
| 01/06/2025 | $19.00 | $18.80 (-1.05%) | $19.02 | $18.78 | 5.13 M | $9.70 B |
| 01/03/2025 | $18.44 | $18.98 (2.93%) | $19.04 | $18.41 | 8.37 M | $9.79 B |
| 01/02/2025 | $18.34 | $18.38 (0.22%) | $18.49 | $18.20 | 8.93 M | $9.48 B |
| 12/31/2024 | $18.15 | $18.30 (0.83%) | $18.33 | $18.03 | 9.48 M | $9.44 B |
| 12/30/2024 | $18.92 | $18.71 (-1.11%) | $18.92 | $18.62 | 8.63 M | $9.65 B |
| 12/27/2024 | $18.97 | $18.94 (-0.16%) | $19.14 | $18.88 | 6.12 M | $9.77 B |
| 12/26/2024 | $19.05 | $18.98 (-0.37%) | $19.12 | $18.95 | 6.96 M | $9.79 B |
| 12/24/2024 | $18.98 | $19.14 (0.84%) | $19.14 | $18.93 | 3.40 M | $9.87 B |
| 12/23/2024 | $19.02 | $18.94 (-0.42%) | $19.12 | $18.78 | 8.30 M | $9.77 B |
| 12/20/2024 | $18.81 | $19.02 (1.12%) | $19.32 | $18.81 | 29.17 M | $9.81 B |
| 12/19/2024 | $18.97 | $18.77 (-1.05%) | $19.25 | $18.77 | 8.33 M | $9.68 B |
| 12/18/2024 | $19.51 | $18.84 (-3.43%) | $19.67 | $18.84 | 8.98 M | $9.72 B |
| 12/17/2024 | $19.70 | $19.48 (-1.12%) | $19.85 | $19.47 | 7.55 M | $10.05 B |
| 12/16/2024 | $19.77 | $19.76 (-0.05%) | $20.00 | $19.73 | 7.16 M | $10.19 B |
| 12/13/2024 | $19.70 | $19.78 (0.41%) | $19.86 | $19.66 | 5.76 M | $10.20 B |
| 12/12/2024 | $19.71 | $19.76 (0.25%) | $19.91 | $19.65 | 4.85 M | $10.19 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.
