5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-9.81%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
-6.42%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.14 | $18.39 (1.38%) | $18.40 | $18.14 | 5.37 M | $9.48 B |
| 01/13/2025 | $18.11 | $18.12 (0.06%) | $18.16 | $17.76 | 9.42 M | $9.35 B |
| 01/10/2025 | $18.28 | $18.14 (-0.77%) | $18.36 | $18.11 | 7.03 M | $9.36 B |
| 01/08/2025 | $18.50 | $18.51 (0.05%) | $18.54 | $18.30 | 6.70 M | $9.55 B |
| 01/07/2025 | $18.82 | $18.64 (-0.96%) | $18.93 | $18.58 | 4.66 M | $9.61 B |
| 01/06/2025 | $19.00 | $18.80 (-1.05%) | $19.02 | $18.78 | 5.13 M | $9.70 B |
| 01/03/2025 | $18.44 | $18.98 (2.93%) | $19.04 | $18.41 | 8.37 M | $9.79 B |
| 01/02/2025 | $18.34 | $18.38 (0.22%) | $18.49 | $18.20 | 8.93 M | $9.48 B |
| 12/31/2024 | $18.15 | $18.30 (0.83%) | $18.33 | $18.03 | 9.48 M | $9.44 B |
| 12/30/2024 | $18.92 | $18.71 (-1.11%) | $18.92 | $18.62 | 8.63 M | $9.65 B |
| 12/27/2024 | $18.97 | $18.94 (-0.16%) | $19.14 | $18.88 | 6.12 M | $9.77 B |
| 12/26/2024 | $19.05 | $18.98 (-0.37%) | $19.12 | $18.95 | 6.96 M | $9.79 B |
| 12/24/2024 | $18.98 | $19.14 (0.84%) | $19.14 | $18.93 | 3.40 M | $9.87 B |
| 12/23/2024 | $19.02 | $18.94 (-0.42%) | $19.12 | $18.78 | 8.30 M | $9.77 B |
| 12/20/2024 | $18.81 | $19.02 (1.12%) | $19.32 | $18.81 | 29.17 M | $9.81 B |
| 12/19/2024 | $18.97 | $18.77 (-1.05%) | $19.25 | $18.77 | 8.33 M | $9.68 B |
| 12/18/2024 | $19.51 | $18.84 (-3.43%) | $19.67 | $18.84 | 8.98 M | $9.72 B |
| 12/17/2024 | $19.70 | $19.48 (-1.12%) | $19.85 | $19.47 | 7.55 M | $10.05 B |
| 12/16/2024 | $19.77 | $19.76 (-0.05%) | $20.00 | $19.73 | 7.16 M | $10.19 B |
| 12/13/2024 | $19.70 | $19.78 (0.41%) | $19.86 | $19.66 | 5.76 M | $10.20 B |
| 12/12/2024 | $19.71 | $19.76 (0.25%) | $19.91 | $19.65 | 4.85 M | $10.19 B |
| 12/11/2024 | $19.86 | $19.76 (-0.5%) | $19.94 | $19.68 | 4.80 M | $10.19 B |
| 12/10/2024 | $19.86 | $19.81 (-0.25%) | $20.10 | $19.76 | 5.70 M | $10.22 B |
| 12/09/2024 | $19.76 | $19.89 (0.66%) | $20.10 | $19.76 | 5.46 M | $10.26 B |
| 12/06/2024 | $19.70 | $19.84 (0.71%) | $19.88 | $19.70 | 5.26 M | $10.23 B |
| 12/05/2024 | $19.60 | $19.60 (0%) | $19.75 | $19.58 | 3.55 M | $10.11 B |
| 12/04/2024 | $19.75 | $19.63 (-0.61%) | $19.77 | $19.61 | 3.33 M | $10.12 B |
| 12/03/2024 | $19.98 | $19.74 (-1.2%) | $20.02 | $19.71 | 3.30 M | $10.18 B |
| 12/02/2024 | $19.88 | $19.92 (0.2%) | $19.98 | $19.71 | 6.55 M | $10.27 B |
| 11/29/2024 | $19.85 | $19.93 (0.4%) | $20.01 | $19.85 | 3.87 M | $10.28 B |
| 11/27/2024 | $19.77 | $19.82 (0.25%) | $19.99 | $19.77 | 4.82 M | $10.22 B |
| 11/26/2024 | $19.87 | $19.71 (-0.81%) | $19.90 | $19.59 | 6.82 M | $10.17 B |
| 11/25/2024 | $19.94 | $19.89 (-0.25%) | $20.05 | $19.86 | 12.98 M | $10.26 B |
| 11/22/2024 | $19.78 | $19.81 (0.15%) | $19.95 | $19.75 | 5.76 M | $10.22 B |
| 11/21/2024 | $19.50 | $19.78 (1.44%) | $19.81 | $19.48 | 4.36 M | $10.20 B |
| 11/20/2024 | $19.70 | $19.47 (-1.17%) | $19.72 | $19.36 | 5.49 M | $10.04 B |
| 11/19/2024 | $19.63 | $19.75 (0.61%) | $19.89 | $19.62 | 5.05 M | $10.19 B |
| 11/18/2024 | $19.62 | $19.72 (0.51%) | $19.80 | $19.51 | 5.33 M | $10.17 B |
| 11/15/2024 | $19.50 | $19.69 (0.97%) | $19.72 | $19.45 | 4.68 M | $10.15 B |
| 11/14/2024 | $19.66 | $19.59 (-0.36%) | $19.75 | $19.54 | 3.40 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 |