5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+4.48%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.48 | $19.60 (0.62%) | $19.63 | $19.06 | 9.12 M | $11.10 B |
| 04/29/2025 | $19.44 | $19.62 (0.93%) | $19.71 | $19.33 | 7.89 M | $11.17 B |
| 04/28/2025 | $19.28 | $19.49 (1.09%) | $19.58 | $19.25 | 6.73 M | $11.09 B |
| 04/25/2025 | $18.99 | $19.21 (1.16%) | $19.30 | $18.92 | 5.78 M | $10.93 B |
| 04/24/2025 | $18.72 | $18.92 (1.07%) | $18.99 | $18.55 | 4.80 M | $10.77 B |
| 04/23/2025 | $18.84 | $18.65 (-1.01%) | $18.87 | $18.54 | 8.63 M | $10.62 B |
| 04/22/2025 | $17.85 | $18.34 (2.75%) | $18.36 | $17.76 | 6.37 M | $10.44 B |
| 04/21/2025 | $17.80 | $17.59 (-1.18%) | $17.86 | $17.39 | 4.96 M | $10.01 B |
| 04/17/2025 | $17.65 | $17.90 (1.42%) | $18.05 | $17.60 | 6.90 M | $10.19 B |
| 04/16/2025 | $17.96 | $17.63 (-1.84%) | $17.99 | $17.60 | 6.07 M | $10.04 B |
| 04/15/2025 | $17.92 | $17.96 (0.22%) | $18.32 | $17.81 | 8.34 M | $10.22 B |
| 04/14/2025 | $17.84 | $17.83 (-0.06%) | $17.99 | $17.51 | 10.85 M | $10.15 B |
| 04/11/2025 | $17.30 | $17.50 (1.16%) | $17.50 | $16.60 | 12.52 M | $9.96 B |
| 04/10/2025 | $18.60 | $17.30 (-6.99%) | $18.63 | $16.92 | 16.38 M | $9.85 B |
| 04/09/2025 | $17.60 | $18.82 (6.93%) | $18.91 | $16.65 | 19.79 M | $10.71 B |
| 04/08/2025 | $18.74 | $17.85 (-4.75%) | $18.84 | $17.68 | 12.18 M | $10.16 B |
| 04/07/2025 | $18.12 | $18.13 (0.06%) | $19.29 | $17.88 | 14.92 M | $10.32 B |
| 04/04/2025 | $19.25 | $18.83 (-2.18%) | $19.35 | $18.64 | 15.16 M | $10.72 B |
| 04/03/2025 | $19.77 | $19.63 (-0.71%) | $19.99 | $19.55 | 12.23 M | $11.17 B |
| 04/02/2025 | $19.96 | $20.12 (0.8%) | $20.20 | $19.91 | 8.40 M | $11.45 B |
| 04/01/2025 | $20.31 | $20.09 (-1.08%) | $20.33 | $19.92 | 7.14 M | $11.44 B |
| 03/31/2025 | $19.79 | $20.31 (2.63%) | $20.32 | $19.69 | 13.03 M | $11.56 B |
| 03/28/2025 | $21.11 | $20.66 (-2.13%) | $21.14 | $20.54 | 12.41 M | $11.76 B |
| 03/27/2025 | $21.14 | $21.09 (-0.24%) | $21.34 | $21.01 | 7.38 M | $12.00 B |
| 03/26/2025 | $21.40 | $21.15 (-1.17%) | $21.44 | $21.03 | 8.25 M | $12.04 B |
| 03/25/2025 | $21.70 | $21.39 (-1.43%) | $21.73 | $21.30 | 7.65 M | $12.18 B |
| 03/24/2025 | $21.80 | $21.61 (-0.87%) | $21.82 | $21.53 | 6.69 M | $12.30 B |
| 03/21/2025 | $21.66 | $21.68 (0.09%) | $21.81 | $21.57 | 12.58 M | $12.34 B |
| 03/20/2025 | $21.76 | $21.76 (0%) | $21.83 | $21.69 | 5.40 M | $12.39 B |
| 03/19/2025 | $21.95 | $21.80 (-0.68%) | $21.95 | $21.65 | 6.83 M | $12.41 B |
| 03/18/2025 | $21.86 | $21.92 (0.27%) | $21.97 | $21.72 | 5.62 M | $12.48 B |
| 03/17/2025 | $21.69 | $21.84 (0.69%) | $21.91 | $21.62 | 6.58 M | $12.43 B |
| 03/14/2025 | $21.21 | $21.61 (1.89%) | $21.64 | $21.19 | 6.24 M | $12.30 B |
| 03/13/2025 | $21.43 | $21.10 (-1.54%) | $21.68 | $21.08 | 8.74 M | $12.01 B |
| 03/12/2025 | $21.08 | $21.17 (0.43%) | $21.28 | $20.88 | 7.15 M | $12.05 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 |
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.
