5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+7.77%
Annaly Capital Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.70 | $23.14 (1.92%) | $23.18 | $22.70 | 3.32 M | $16.91 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 |
| 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 |
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.
