-
5 DAY PERFORMANCE
-1.21% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
-1.85% -
6 MONTH PERFORMANCE
-3.92% -
YEAR-TO-DATE PERFORMANCE
+1.14% -
1 YEAR PERFORMANCE
+9.87%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $19.66 | $19.59 (-0.36%) | $19.75 | $19.54 | 2.98 M | $10.10 B |
| 11/13/2024 | $19.60 | $19.62 (0.1%) | $19.73 | $19.53 | 4.19 M | $10.12 B |
| 11/12/2024 | $19.70 | $19.48 (-1.12%) | $19.74 | $19.42 | 4.27 M | $10.05 B |
| 11/11/2024 | $19.88 | $19.83 (-0.25%) | $19.96 | $19.76 | 5.71 M | $10.23 B |
| 11/08/2024 | $19.54 | $19.83 (1.48%) | $20.03 | $19.51 | 8.66 M | $10.23 B |
| 11/07/2024 | $19.14 | $19.47 (1.72%) | $19.48 | $19.11 | 7.16 M | $9.85 B |
| 11/06/2024 | $19.16 | $19.05 (-0.57%) | $19.34 | $18.61 | 10.05 M | $9.64 B |
| 11/05/2024 | $19.04 | $19.27 (1.21%) | $19.29 | $19.01 | 2.94 M | $9.75 B |
| 11/04/2024 | $19.04 | $19.04 (0%) | $19.13 | $18.96 | 4.87 M | $9.63 B |
| 11/01/2024 | $19.20 | $18.96 (-1.25%) | $19.28 | $18.92 | 6.43 M | $9.59 B |
| 10/31/2024 | $19.34 | $19.01 (-1.71%) | $19.43 | $19.01 | 10.05 M | $9.62 B |
| 10/30/2024 | $19.23 | $19.33 (0.52%) | $19.38 | $19.19 | 8.42 M | $9.78 B |
| 10/29/2024 | $19.12 | $19.18 (0.31%) | $19.24 | $18.72 | 8.08 M | $9.70 B |
| 10/28/2024 | $19.54 | $19.18 (-1.84%) | $19.55 | $19.11 | 7.59 M | $9.70 B |
| 10/25/2024 | $19.77 | $19.49 (-1.42%) | $19.89 | $19.46 | 5.52 M | $9.86 B |
| 10/24/2024 | $19.49 | $19.70 (1.08%) | $19.73 | $19.35 | 6.30 M | $9.96 B |
| 10/23/2024 | $19.57 | $19.55 (-0.1%) | $19.73 | $19.46 | 5.86 M | $9.89 B |
| 10/22/2024 | $19.82 | $19.64 (-0.91%) | $19.86 | $19.54 | 4.54 M | $9.93 B |
| 10/21/2024 | $20.23 | $19.86 (-1.83%) | $20.29 | $19.85 | 4.56 M | $10.05 B |
| 10/18/2024 | $20.20 | $20.28 (0.4%) | $20.37 | $20.18 | 4.02 M | $10.26 B |
| 10/17/2024 | $20.17 | $20.15 (-0.1%) | $20.21 | $20.10 | 3.34 M | $10.19 B |
| 10/16/2024 | $20.08 | $20.16 (0.4%) | $20.20 | $20.03 | 3.66 M | $10.20 B |
| 10/15/2024 | $19.78 | $19.96 (0.91%) | $20.07 | $19.78 | 4.39 M | $10.10 B |
| 10/14/2024 | $19.60 | $19.77 (0.87%) | $19.80 | $19.54 | 3.89 M | $10.00 B |
| 10/11/2024 | $19.85 | $19.63 (-1.11%) | $19.87 | $19.60 | 4.39 M | $9.93 B |
| 10/10/2024 | $19.60 | $19.82 (1.12%) | $19.82 | $19.51 | 3.97 M | $10.02 B |
| 10/09/2024 | $19.66 | $19.67 (0.05%) | $19.80 | $19.60 | 4.33 M | $9.95 B |
| 10/08/2024 | $19.46 | $19.67 (1.08%) | $19.68 | $19.38 | 4.60 M | $9.95 B |
| 10/07/2024 | $19.59 | $19.36 (-1.17%) | $19.63 | $19.27 | 4.71 M | $9.79 B |
| 10/04/2024 | $19.67 | $19.63 (-0.2%) | $19.74 | $19.45 | 5.82 M | $9.93 B |
| 10/03/2024 | $19.55 | $19.67 (0.61%) | $19.70 | $19.29 | 7.45 M | $9.95 B |
| 10/02/2024 | $19.58 | $19.59 (0.05%) | $19.70 | $19.54 | 4.48 M | $9.91 B |
| 10/01/2024 | $20.05 | $19.65 (-2%) | $20.05 | $19.56 | 9.28 M | $9.94 B |
| 09/30/2024 | $19.97 | $20.07 (0.5%) | $20.10 | $19.86 | 9.35 M | $10.15 B |
| 09/27/2024 | $20.62 | $20.66 (0.19%) | $20.70 | $20.43 | 6.58 M | $10.45 B |
| 09/26/2024 | $20.50 | $20.40 (-0.49%) | $20.51 | $20.26 | 6.88 M | $10.32 B |
| 09/25/2024 | $20.45 | $20.30 (-0.73%) | $20.51 | $20.30 | 8.28 M | $10.27 B |
| 09/24/2024 | $20.37 | $20.57 (0.98%) | $20.65 | $20.37 | 7.18 M | $10.40 B |
| 09/23/2024 | $20.80 | $20.31 (-2.36%) | $20.85 | $20.25 | 10.24 M | $10.27 B |
| 09/20/2024 | $20.90 | $20.88 (-0.1%) | $21.03 | $20.82 | 8.59 M | $10.56 B |
| 09/19/2024 | $21.09 | $20.80 (-1.38%) | $21.11 | $20.78 | 7.41 M | $10.52 B |
| 09/18/2024 | $20.74 | $20.82 (0.39%) | $20.99 | $20.58 | 7.40 M | $10.53 B |
| 09/17/2024 | $20.88 | $20.71 (-0.81%) | $20.92 | $20.67 | 6.30 M | $10.48 B |
| 09/16/2024 | $20.50 | $20.84 (1.66%) | $20.87 | $20.42 | 7.21 M | $10.54 B |
| 09/13/2024 | $20.45 | $20.45 (0%) | $20.50 | $20.35 | 6.88 M | $10.34 B |
| 09/12/2024 | $20.23 | $20.32 (0.44%) | $20.38 | $20.17 | 4.59 M | $10.28 B |
| 09/11/2024 | $20.23 | $20.22 (-0.05%) | $20.27 | $20.03 | 3.65 M | $10.23 B |
| 09/10/2024 | $20.27 | $20.30 (0.15%) | $20.38 | $20.23 | 6.39 M | $10.27 B |
| 09/09/2024 | $20.21 | $20.22 (0.05%) | $20.32 | $20.16 | 6.18 M | $10.23 B |
| 09/06/2024 | $20.21 | $20.17 (-0.2%) | $20.27 | $20.01 | 6.41 M | $10.20 B |
| 09/05/2024 | $20.09 | $20.14 (0.25%) | $20.21 | $20.04 | 6.71 M | $10.19 B |
| 09/04/2024 | $20.10 | $20.00 (-0.5%) | $20.15 | $19.93 | 3.32 M | $10.12 B |
| 09/03/2024 | $20.10 | $20.10 (0%) | $20.20 | $20.05 | 3.92 M | $10.17 B |
| 08/30/2024 | $20.14 | $20.16 (0.1%) | $20.25 | $20.03 | 5.65 M | $10.20 B |
| 08/29/2024 | $20.03 | $20.05 (0.1%) | $20.11 | $19.94 | 3.56 M | $10.14 B |
| 08/28/2024 | $19.97 | $19.99 (0.1%) | $20.07 | $19.84 | 4.10 M | $10.11 B |
| 08/27/2024 | $20.04 | $19.95 (-0.45%) | $20.15 | $19.94 | 3.25 M | $10.09 B |
| 08/26/2024 | $20.11 | $20.13 (0.1%) | $20.31 | $20.10 | 4.19 M | $10.18 B |
| 08/23/2024 | $20.00 | $20.01 (0.05%) | $20.17 | $19.92 | 3.75 M | $10.12 B |
| 08/22/2024 | $20.10 | $19.88 (-1.09%) | $20.15 | $19.86 | 2.38 M | $10.06 B |
| 08/21/2024 | $20.20 | $20.06 (-0.69%) | $20.22 | $20.01 | 3.79 M | $10.15 B |
| 08/20/2024 | $20.23 | $20.15 (-0.4%) | $20.31 | $20.08 | 3.45 M | $10.19 B |
| 08/19/2024 | $20.16 | $20.31 (0.74%) | $20.31 | $20.16 | 5.01 M | $10.27 B |
| 08/16/2024 | $19.90 | $20.11 (1.06%) | $20.14 | $19.90 | 4.67 M | $10.17 B |
| 08/15/2024 | $20.06 | $19.96 (-0.5%) | $20.06 | $19.84 | 3.89 M | $10.10 B |