5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
+8.64%
6 MONTH PERFORMANCE
+13.13%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+12.69%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.99 | $23.01 (-4.09%) | $24.40 | $22.83 | 20.57 M | $15.95 B |
| 01/29/2026 | $24.25 | $24.00 (-1.03%) | $24.29 | $23.72 | 10.47 M | $16.63 B |
| 01/28/2026 | $24.37 | $24.25 (-0.49%) | $24.52 | $24.21 | 5.62 M | $16.81 B |
| 01/27/2026 | $23.87 | $24.36 (2.05%) | $24.39 | $23.84 | 5.52 M | $16.88 B |
| 01/26/2026 | $23.88 | $23.87 (-0.04%) | $23.90 | $23.56 | 5.19 M | $16.54 B |
| 01/23/2026 | $23.86 | $23.88 (0.08%) | $23.95 | $23.71 | 5.49 M | $14.84 B |
| 01/22/2026 | $23.90 | $23.86 (-0.17%) | $23.96 | $23.78 | 4.87 M | $14.83 B |
| 01/21/2026 | $23.82 | $23.84 (0.08%) | $23.88 | $23.52 | 5.65 M | $14.82 B |
| 01/20/2026 | $23.87 | $23.72 (-0.63%) | $24.14 | $23.70 | 7.59 M | $14.74 B |
| 01/16/2026 | $23.80 | $24.40 (2.52%) | $24.40 | $23.78 | 9.28 M | $15.16 B |
| 01/15/2026 | $23.38 | $23.83 (1.92%) | $23.84 | $23.26 | 7.49 M | $14.81 B |
| 01/14/2026 | $23.15 | $23.33 (0.78%) | $23.47 | $23.01 | 10.34 M | $14.50 B |
| 01/13/2026 | $23.25 | $23.18 (-0.3%) | $23.30 | $23.03 | 7.20 M | $14.41 B |
| 01/12/2026 | $23.12 | $23.19 (0.3%) | $23.35 | $22.99 | 10.28 M | $14.41 B |
| 01/09/2026 | $23.67 | $23.30 (-1.56%) | $23.93 | $23.29 | 15.77 M | $14.48 B |
| 01/08/2026 | $22.95 | $23.26 (1.35%) | $23.60 | $22.95 | 9.64 M | $14.46 B |
| 01/07/2026 | $23.30 | $23.04 (-1.12%) | $23.34 | $22.91 | 7.05 M | $14.32 B |
| 01/06/2026 | $23.00 | $23.23 (1%) | $23.34 | $22.83 | 14.59 M | $14.44 B |
| 01/05/2026 | $22.79 | $22.77 (-0.09%) | $22.87 | $22.42 | 10.51 M | $14.15 B |
| 01/02/2026 | $22.37 | $22.90 (2.37%) | $23.02 | $22.24 | 10.85 M | $14.23 B |
| 12/31/2025 | $22.27 | $22.36 (0.4%) | $22.48 | $22.25 | 8.38 M | $13.90 B |
| 12/30/2025 | $23.08 | $23.03 (-0.22%) | $23.12 | $22.95 | 8.98 M | $14.31 B |
| 12/29/2025 | $23.22 | $23.01 (-0.9%) | $23.24 | $22.91 | 7.66 M | $14.30 B |
| 12/26/2025 | $23.25 | $23.14 (-0.47%) | $23.38 | $23.04 | 5.40 M | $14.38 B |
| 12/24/2025 | $23.00 | $23.23 (1%) | $23.24 | $22.99 | 3.68 M | $14.44 B |
| 12/23/2025 | $23.25 | $22.94 (-1.33%) | $23.31 | $22.84 | 8.12 M | $14.26 B |
| 12/22/2025 | $22.77 | $23.26 (2.15%) | $23.27 | $22.74 | 8.89 M | $14.46 B |
| 12/19/2025 | $22.56 | $22.70 (0.62%) | $22.95 | $22.56 | 24.24 M | $14.11 B |
| 12/18/2025 | $22.59 | $22.60 (0.04%) | $22.75 | $22.47 | 6.09 M | $14.05 B |
| 12/17/2025 | $22.16 | $22.42 (1.17%) | $22.59 | $22.16 | 8.30 M | $13.93 B |
| 12/16/2025 | $22.37 | $22.12 (-1.12%) | $22.45 | $22.10 | 7.34 M | $13.75 B |
| 12/15/2025 | $22.25 | $22.36 (0.49%) | $22.36 | $22.13 | 6.69 M | $13.90 B |
| 12/12/2025 | $22.27 | $22.17 (-0.45%) | $22.51 | $22.15 | 5.80 M | $13.78 B |
| 12/11/2025 | $22.49 | $22.23 (-1.16%) | $22.52 | $22.20 | 6.76 M | $13.82 B |
| 12/10/2025 | $22.31 | $22.39 (0.36%) | $22.51 | $22.26 | 7.34 M | $13.92 B |
| 12/09/2025 | $22.64 | $22.29 (-1.55%) | $22.78 | $22.29 | 6.44 M | $13.85 B |
| 12/08/2025 | $22.90 | $22.62 (-1.22%) | $22.92 | $22.62 | 8.23 M | $14.06 B |
| 12/05/2025 | $22.78 | $22.87 (0.4%) | $22.94 | $22.78 | 5.10 M | $14.21 B |
| 12/04/2025 | $22.82 | $22.77 (-0.22%) | $22.93 | $22.66 | 6.32 M | $14.15 B |
| 12/03/2025 | $22.87 | $22.82 (-0.22%) | $22.94 | $22.71 | 6.78 M | $14.18 B |
| 12/02/2025 | $22.93 | $22.81 (-0.52%) | $22.98 | $22.79 | 4.53 M | $14.18 B |
| 12/01/2025 | $22.68 | $22.88 (0.88%) | $22.94 | $22.63 | 7.35 M | $14.22 B |
| 11/28/2025 | $22.68 | $22.80 (0.53%) | $22.85 | $22.68 | 4.24 M | $14.17 B |
| 11/26/2025 | $22.45 | $22.67 (0.98%) | $22.80 | $22.44 | 7.24 M | $14.09 B |
| 11/25/2025 | $22.00 | $22.44 (2%) | $22.46 | $21.98 | 10.34 M | $13.95 B |
| 11/24/2025 | $22.03 | $21.92 (-0.5%) | $22.07 | $21.77 | 11.60 M | $13.62 B |
| 11/21/2025 | $21.72 | $21.99 (1.24%) | $22.11 | $21.67 | 7.35 M | $13.67 B |
| 11/20/2025 | $21.72 | $21.62 (-0.46%) | $21.96 | $21.57 | 6.34 M | $13.44 B |
| 11/19/2025 | $21.58 | $21.60 (0.09%) | $21.68 | $21.48 | 4.25 M | $13.42 B |
| 11/18/2025 | $21.43 | $21.56 (0.61%) | $21.62 | $21.39 | 5.17 M | $13.40 B |
| 11/17/2025 | $21.68 | $21.50 (-0.83%) | $21.83 | $21.45 | 7.04 M | $13.36 B |
| 11/14/2025 | $21.74 | $21.65 (-0.41%) | $21.80 | $21.58 | 6.16 M | $13.46 B |
| 11/13/2025 | $21.70 | $21.78 (0.37%) | $21.89 | $21.70 | 5.04 M | $13.54 B |
| 11/12/2025 | $21.98 | $21.80 (-0.82%) | $22.06 | $21.68 | 7.50 M | $13.55 B |
| 11/11/2025 | $21.80 | $22.00 (0.92%) | $22.14 | $21.80 | 7.60 M | $13.67 B |
| 11/10/2025 | $21.90 | $21.70 (-0.91%) | $21.95 | $21.69 | 7.69 M | $13.49 B |
| 11/07/2025 | $21.56 | $21.90 (1.58%) | $21.92 | $21.56 | 6.78 M | $13.61 B |
| 11/06/2025 | $21.74 | $21.61 (-0.6%) | $21.81 | $21.58 | 4.98 M | $13.43 B |
| 11/05/2025 | $21.50 | $21.70 (0.93%) | $21.76 | $21.48 | 6.31 M | $13.49 B |
| 11/04/2025 | $21.18 | $21.51 (1.56%) | $21.60 | $21.13 | 7.86 M | $13.37 B |
| 11/03/2025 | $21.17 | $21.30 (0.61%) | $21.36 | $20.92 | 7.75 M | $13.24 B |
| 10/31/2025 | $20.71 | $21.17 (2.22%) | $21.18 | $20.58 | 10.54 M | $13.16 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.
