Skip to main content
NLY logo

Annaly Capital Management, Inc.

NLYNYSEReal EstateREIT - Mortgage

$18.43Today:- (-)1Y −10.14%

As of Oct 15, 2026 close

Market cap
$13.64B
P/E (TTM)
4.76
Forward P/E
2.26
Dividend yield
15.74%
52-week range
$17.76$24.52
Volume (live)
-
Avg. volume (3M)
12.63M

Annaly Capital Management (NLY) Historical Stock Prices

Analyze Annaly Capital Management (NLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Annaly Capital Management (NLY) Interactive Price Chart

Interactive historical price chart showing Annaly Capital Management stock price movements and trends across multiple time periods.

Loading chart...

NLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202618.4418.7118.3418.4318.4310.39M
Oct 14, 202617.9618.1817.8518.1618.1610.31M
Oct 13, 202618.4718.5017.8918.1618.1611.33M
Oct 12, 202618.3018.4518.1318.2918.299.56M
Oct 9, 202618.2718.3417.9718.3018.3010.38M
Oct 8, 202617.8118.3617.7618.2718.2721.26M
Oct 7, 202618.2218.2317.8417.9317.9318.60M
Oct 6, 202618.3218.4318.1618.4218.4215.36M
Oct 5, 202618.4618.6318.2518.2718.2715.40M
Oct 2, 202619.0019.0718.4118.5018.5017.09M
Oct 1, 202618.7518.9418.3718.7018.7022.49M
Sep 30, 202619.6819.7318.8718.8918.8923.36M
Sep 29, 202620.3620.4220.1620.3219.5717.44M
Sep 28, 202620.5220.6420.2620.3519.6012.37M
Sep 25, 202620.6620.7120.3020.6119.8514.95M
Sep 24, 202621.0321.0720.5520.6019.8411.46M
Sep 23, 202621.4021.4521.0121.0420.269.85M
Sep 22, 202621.5021.5521.3321.4420.659.85M
Sep 21, 202621.2021.4321.1221.3120.529.24M
Sep 18, 202621.2621.3921.0421.0520.2717.89M
Sep 17, 202621.5821.6421.2721.3120.529.82M
Sep 16, 202621.5121.7321.0821.2320.4512.46M
Sep 15, 202621.8121.9221.3421.4120.6210.72M
Sep 14, 202621.8822.0721.6621.8421.039.83M
Sep 11, 202622.2222.2621.8621.9021.098.36M
Sep 10, 202622.5022.5021.9522.0021.1912.79M
Sep 9, 202622.7722.9522.5722.6121.786.80M
Sep 8, 202622.7522.9422.7122.7221.886.71M
Sep 4, 202622.6522.9522.6122.8121.975.94M
Sep 3, 202622.8522.9522.7122.8321.996.76M
Sep 2, 202622.6822.7522.5722.7121.878.09M
Sep 1, 202622.7722.9822.5722.6221.795.61M
Aug 31, 202623.0123.1622.8322.9222.078.88M
Aug 28, 202623.1323.2323.0023.0422.194.97M
Aug 27, 202622.8223.1022.7923.0622.214.74M
Aug 26, 202623.1023.1222.8522.8622.024.17M
Aug 25, 202623.2823.3822.9823.1022.255.23M
Aug 24, 202623.2023.3323.1323.2522.395.73M
Aug 21, 202623.4123.4423.1223.1622.316.27M
Aug 20, 202623.6523.7923.2823.2922.434.50M
Aug 19, 202623.5523.9123.5123.7422.866.56M
Aug 18, 202623.4323.4523.2823.4022.544.78M
Aug 17, 202623.2523.4623.2023.3722.514.10M
Aug 14, 202623.5023.5223.2823.3322.475.06M
Aug 13, 202623.2023.4023.1823.3922.535.07M
Aug 12, 202623.2523.3723.0723.1122.267.87M
Aug 11, 202622.9123.2022.8123.1422.295.14M
Aug 10, 202622.8822.9322.6322.9122.066.99M
Aug 7, 202622.7023.2022.7023.0422.198.44M
Aug 6, 202622.7122.7722.4522.6621.827.68M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.