-
5 DAY PERFORMANCE
-1.72% -
1 MONTH PERFORMANCE
-0.55% -
3 MONTH PERFORMANCE
+7.45% -
6 MONTH PERFORMANCE
+3.14% -
YEAR-TO-DATE PERFORMANCE
+3.51% -
1 YEAR PERFORMANCE
+6.59%
Annaly Capital Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.97 | $20.06 (0.45%) | $20.10 | $19.86 | 8.23 M | $10.05 B |
| 09/27/2024 | $20.62 | $20.66 (0.19%) | $20.70 | $20.43 | 6.58 M | $10.35 B |
| 09/26/2024 | $20.50 | $20.40 (-0.49%) | $20.51 | $20.26 | 6.88 M | $10.22 B |
| 09/25/2024 | $20.45 | $20.30 (-0.73%) | $20.51 | $20.30 | 8.28 M | $10.17 B |
| 09/24/2024 | $20.37 | $20.57 (0.98%) | $20.65 | $20.37 | 7.18 M | $10.30 B |
| 09/23/2024 | $20.80 | $20.31 (-2.36%) | $20.85 | $20.25 | 10.24 M | $10.17 B |
| 09/20/2024 | $20.90 | $20.88 (-0.1%) | $21.03 | $20.82 | 8.59 M | $10.46 B |
| 09/19/2024 | $21.09 | $20.80 (-1.38%) | $21.11 | $20.78 | 7.41 M | $10.42 B |
| 09/18/2024 | $20.74 | $20.82 (0.39%) | $20.99 | $20.58 | 7.40 M | $10.43 B |
| 09/17/2024 | $20.88 | $20.71 (-0.81%) | $20.92 | $20.67 | 6.30 M | $10.37 B |
| 09/16/2024 | $20.50 | $20.84 (1.66%) | $20.87 | $20.42 | 7.21 M | $10.44 B |
| 09/13/2024 | $20.45 | $20.45 (0%) | $20.50 | $20.35 | 6.88 M | $10.24 B |
| 09/12/2024 | $20.23 | $20.32 (0.44%) | $20.38 | $20.17 | 4.59 M | $10.18 B |
| 09/11/2024 | $20.23 | $20.22 (-0.05%) | $20.27 | $20.03 | 3.65 M | $10.13 B |
| 09/10/2024 | $20.27 | $20.30 (0.15%) | $20.38 | $20.23 | 6.39 M | $10.17 B |
| 09/09/2024 | $20.21 | $20.22 (0.05%) | $20.32 | $20.16 | 6.18 M | $10.13 B |
| 09/06/2024 | $20.21 | $20.17 (-0.2%) | $20.27 | $20.01 | 6.41 M | $10.10 B |
| 09/05/2024 | $20.09 | $20.14 (0.25%) | $20.21 | $20.04 | 6.71 M | $10.09 B |
| 09/04/2024 | $20.10 | $20.00 (-0.5%) | $20.15 | $19.93 | 3.32 M | $10.02 B |
| 09/03/2024 | $20.10 | $20.10 (0%) | $20.20 | $20.05 | 3.92 M | $10.07 B |
| 08/30/2024 | $20.14 | $20.16 (0.1%) | $20.25 | $20.03 | 5.65 M | $10.10 B |
| 08/29/2024 | $20.03 | $20.05 (0.1%) | $20.11 | $19.94 | 3.56 M | $10.04 B |
| 08/28/2024 | $19.97 | $19.99 (0.1%) | $20.07 | $19.84 | 4.10 M | $10.01 B |
| 08/27/2024 | $20.04 | $19.95 (-0.45%) | $20.15 | $19.94 | 3.25 M | $9.99 B |
| 08/26/2024 | $20.11 | $20.13 (0.1%) | $20.31 | $20.10 | 4.19 M | $10.08 B |
| 08/23/2024 | $20.00 | $20.01 (0.05%) | $20.17 | $19.92 | 3.75 M | $10.02 B |
| 08/22/2024 | $20.10 | $19.88 (-1.09%) | $20.15 | $19.86 | 2.38 M | $9.96 B |
| 08/21/2024 | $20.20 | $20.06 (-0.69%) | $20.22 | $20.01 | 3.79 M | $10.05 B |
| 08/20/2024 | $20.23 | $20.15 (-0.4%) | $20.31 | $20.08 | 3.45 M | $10.09 B |
| 08/19/2024 | $20.16 | $20.31 (0.74%) | $20.31 | $20.16 | 5.01 M | $10.17 B |
| 08/16/2024 | $19.90 | $20.11 (1.06%) | $20.14 | $19.90 | 4.67 M | $10.07 B |
| 08/15/2024 | $20.06 | $19.96 (-0.5%) | $20.06 | $19.84 | 3.89 M | $10.00 B |
| 08/14/2024 | $19.87 | $19.88 (0.05%) | $19.90 | $19.73 | 2.75 M | $9.96 B |
| 08/13/2024 | $19.87 | $19.83 (-0.2%) | $19.93 | $19.80 | 3.47 M | $9.93 B |
| 08/12/2024 | $19.98 | $19.74 (-1.2%) | $20.02 | $19.71 | 2.53 M | $9.89 B |
| 08/09/2024 | $20.04 | $20.02 (-0.1%) | $20.06 | $19.89 | 2.95 M | $10.03 B |
| 08/08/2024 | $19.89 | $20.02 (0.65%) | $20.07 | $19.78 | 3.80 M | $10.03 B |
| 08/07/2024 | $19.98 | $19.74 (-1.2%) | $20.13 | $19.72 | 5.26 M | $9.89 B |
| 08/06/2024 | $19.35 | $19.76 (2.12%) | $19.89 | $19.26 | 5.13 M | $9.90 B |
| 08/05/2024 | $18.98 | $19.23 (1.32%) | $19.53 | $18.79 | 6.30 M | $9.63 B |
| 08/02/2024 | $19.67 | $19.76 (0.46%) | $19.84 | $19.48 | 4.42 M | $9.90 B |
| 08/01/2024 | $19.99 | $19.88 (-0.55%) | $20.07 | $19.68 | 3.59 M | $9.96 B |
| 07/31/2024 | $20.47 | $19.91 (-2.74%) | $20.47 | $19.87 | 6.16 M | $9.97 B |
| 07/30/2024 | $20.06 | $20.11 (0.25%) | $20.16 | $20.01 | 5.41 M | $10.07 B |
| 07/29/2024 | $19.95 | $19.97 (0.1%) | $20.15 | $19.92 | 3.22 M | $10.00 B |
| 07/26/2024 | $19.93 | $19.86 (-0.35%) | $19.93 | $19.63 | 2.89 M | $9.95 B |
| 07/25/2024 | $19.80 | $19.64 (-0.81%) | $20.00 | $19.57 | 4.78 M | $9.84 B |
| 07/24/2024 | $20.14 | $19.90 (-1.19%) | $20.34 | $19.86 | 4.46 M | $9.97 B |
| 07/23/2024 | $20.09 | $20.32 (1.14%) | $20.37 | $20.07 | 3.31 M | $10.18 B |
| 07/22/2024 | $20.08 | $20.22 (0.7%) | $20.28 | $20.03 | 4.35 M | $10.13 B |
| 07/19/2024 | $20.12 | $20.07 (-0.25%) | $20.23 | $19.92 | 3.68 M | $10.05 B |
| 07/18/2024 | $20.36 | $20.14 (-1.08%) | $20.64 | $20.09 | 3.43 M | $10.08 B |
| 07/17/2024 | $20.61 | $20.42 (-0.92%) | $20.82 | $20.42 | 3.92 M | $10.22 B |
| 07/16/2024 | $20.45 | $20.73 (1.37%) | $20.77 | $20.42 | 3.81 M | $10.38 B |
| 07/15/2024 | $20.38 | $20.38 (0%) | $20.59 | $20.28 | 5.06 M | $10.20 B |
| 07/12/2024 | $20.00 | $20.42 (2.1%) | $20.51 | $19.99 | 7.19 M | $10.22 B |
| 07/11/2024 | $19.63 | $19.93 (1.53%) | $19.94 | $19.60 | 4.71 M | $9.98 B |
| 07/10/2024 | $19.11 | $19.38 (1.41%) | $19.40 | $19.05 | 3.39 M | $9.70 B |
| 07/09/2024 | $18.99 | $19.02 (0.16%) | $19.06 | $18.82 | 2.95 M | $9.52 B |
| 07/08/2024 | $19.05 | $18.99 (-0.31%) | $19.11 | $18.98 | 2.53 M | $9.51 B |
| 07/05/2024 | $18.95 | $19.01 (0.32%) | $19.02 | $18.87 | 3.09 M | $9.52 B |
| 07/03/2024 | $18.98 | $18.95 (-0.16%) | $19.09 | $18.86 | 2.51 M | $9.49 B |
| 07/02/2024 | $18.66 | $18.95 (1.55%) | $19.01 | $18.65 | 3.56 M | $9.49 B |
| 07/01/2024 | $19.05 | $18.66 (-2.05%) | $19.05 | $18.56 | 6.27 M | $9.34 B |