5 DAY PERFORMANCE
+21.67%
1 MONTH PERFORMANCE
+21.40%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+2.21%
Annaly Capital Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.20 | $18.85 (-1.82%) | $19.32 | $18.59 | 15.00 M | |
| 11/04/2026 | $18.65 | $18.93 (1.5%) | $19.05 | $18.56 | 12.39 M | $14.47 B |
| 11/03/2026 | $18.45 | $18.23 (-1.19%) | $18.49 | $18.12 | 12.81 M | $13.93 B |
| 11/02/2026 | $18.33 | $18.49 (0.87%) | $18.56 | $18.25 | 13.42 M | $14.13 B |
| 10/30/2026 | $18.58 | $18.23 (-1.88%) | $18.70 | $18.15 | 13.04 M | $13.93 B |
| 10/29/2026 | $18.43 | $18.47 (0.22%) | $18.54 | $18.29 | 8.76 M | $14.12 B |
| 10/28/2026 | $18.34 | $18.29 (-0.27%) | $18.37 | $18.10 | 8.29 M | $13.98 B |
| 10/27/2026 | $18.27 | $18.34 (0.38%) | $18.40 | $18.12 | 9.39 M | $14.02 B |
| 10/26/2026 | $18.35 | $18.26 (-0.49%) | $18.57 | $18.17 | 7.10 M | $13.96 B |
| 10/23/2026 | $18.25 | $18.35 (0.55%) | $18.45 | $18.08 | 9.08 M | $14.03 B |
| 10/22/2026 | $18.01 | $18.34 (1.83%) | $18.57 | $18.00 | 13.79 M | $14.02 B |
| 10/21/2026 | $18.50 | $18.01 (-2.65%) | $18.52 | $17.98 | 16.06 M | $13.77 B |
| 10/20/2026 | $17.79 | $18.29 (2.81%) | $18.35 | $17.75 | 10.77 M | $13.98 B |
| 10/19/2026 | $18.11 | $17.72 (-2.15%) | $18.11 | $17.70 | 10.30 M | $13.54 B |
| 10/16/2026 | $18.48 | $18.23 (-1.35%) | $18.59 | $18.20 | 9.76 M | $13.32 B |
| 10/15/2026 | $18.44 | $18.43 (-0.05%) | $18.71 | $18.34 | 10.39 M | $13.47 B |
| 10/14/2026 | $17.96 | $18.16 (1.11%) | $18.18 | $17.85 | 10.32 M | $13.27 B |
| 10/13/2026 | $18.47 | $18.16 (-1.68%) | $18.50 | $17.89 | 11.36 M | $13.27 B |
| 10/12/2026 | $18.30 | $18.29 (-0.05%) | $18.45 | $18.13 | 9.57 M | $13.37 B |
| 10/09/2026 | $18.27 | $18.30 (0.16%) | $18.34 | $17.97 | 10.38 M | $13.37 B |
| 10/08/2026 | $17.81 | $18.27 (2.58%) | $18.36 | $17.76 | 21.32 M | $13.35 B |
| 10/07/2026 | $18.22 | $17.93 (-1.59%) | $18.23 | $17.84 | 18.66 M | $13.10 B |
| 10/06/2026 | $18.32 | $18.42 (0.55%) | $18.43 | $18.16 | 15.39 M | $13.46 B |
| 10/05/2026 | $18.46 | $18.27 (-1.03%) | $18.63 | $18.25 | 15.43 M | $13.35 B |
| 10/02/2026 | $19.00 | $18.50 (-2.63%) | $19.07 | $18.41 | 17.13 M | $13.52 B |
| 10/01/2026 | $18.75 | $18.70 (-0.27%) | $18.94 | $18.37 | 22.53 M | $13.67 B |
| 09/30/2026 | $19.68 | $18.89 (-4.01%) | $19.73 | $18.87 | 23.46 M | $13.80 B |
| 09/29/2026 | $20.36 | $20.32 (-0.2%) | $20.42 | $20.16 | 17.68 M | $14.85 B |
| 09/28/2026 | $20.52 | $20.35 (-0.83%) | $20.65 | $20.26 | 12.37 M | $14.87 B |
| 09/25/2026 | $20.66 | $20.61 (-0.24%) | $20.71 | $20.30 | 14.95 M | $15.06 B |
| 09/24/2026 | $21.03 | $20.60 (-2.04%) | $21.07 | $20.55 | 11.46 M | $15.05 B |
| 09/23/2026 | $21.40 | $21.04 (-1.68%) | $21.45 | $21.01 | 9.85 M | $15.38 B |
| 09/22/2026 | $21.50 | $21.44 (-0.28%) | $21.55 | $21.33 | 9.85 M | $15.67 B |
| 09/21/2026 | $21.20 | $21.31 (0.52%) | $21.43 | $21.12 | 9.24 M | $15.57 B |
| 09/18/2026 | $21.26 | $21.05 (-0.99%) | $21.39 | $21.04 | 17.89 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 |
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.
