NLY
ANNALY CAP REIT (NLY)
NYSE
$22.30+$0.14 (+0.61%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $16.2B
    Market Cap
  • 32.53%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    +3.31%
    Low Price$20.96
    High Price$22.59
  • 3 Months
    +10.22%
    Low Price$20.77
    High Price$22.90
  • 1 Year
    +32.53%
    Low Price$18.82
    High Price$24.40
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
22.25
22.41
22.11
22.16
-0.23%
9,899,612
06/18/2026
22.33
22.41
22.06
22.21
+0.23%
14,680,996
06/17/2026
22.54
22.62
22.00
22.16
-1.90%
8,913,588
06/16/2026
22.34
22.62
22.33
22.59
+1.57%
6,143,854
06/15/2026
22.31
22.54
22.23
22.24
+1.09%
7,425,340
06/12/2026
22.03
22.18
21.89
22.00
-0.05%
6,051,105
06/11/2026
21.73
22.15
21.70
22.01
+2.80%
8,968,966
06/10/2026
21.67
21.71
21.40
21.41
-1.38%
6,436,348
06/09/2026
21.19
21.71
21.15
21.71
+3.58%
8,939,519
06/08/2026
21.33
21.43
20.88
20.96
-1.23%
8,295,455
06/05/2026
21.12
21.36
21.12
21.22
-0.24%
4,902,336
06/04/2026
21.36
21.47
21.24
21.27
+0.47%
6,906,299
06/03/2026
21.24
21.40
21.07
21.17
-0.61%
6,257,599
06/02/2026
21.50
21.69
21.23
21.30
-0.98%
8,435,590
06/01/2026
21.53
21.90
21.47
21.51
-1.56%
7,175,534
05/29/2026
21.60
21.90
21.53
21.85
+1.16%
24,431,963
05/28/2026
21.59
21.73
21.51
21.60
-0.28%
8,182,014
05/27/2026
21.67
21.83
21.63
21.66
+0.23%
8,097,971
05/26/2026
21.54
21.68
21.44
21.61
+0.75%
7,677,665
05/22/2026
21.67
21.78
21.40
21.45
-0.83%
4,826,054
05/21/2026
21.44
21.64
21.29
21.63
+0.32%
3,813,484
05/20/2026
21.31
21.70
21.19
21.56
+1.32%
5,110,319
05/19/2026
21.45
21.52
21.20
21.28
-1.25%
4,788,052
05/18/2026
21.82
21.87
21.54
21.55
-0.60%
5,577,742
05/15/2026
21.80
21.85
21.59
21.68
-1.41%
6,478,780
05/14/2026
22.25
22.39
21.99
21.99
-0.77%
5,137,687
05/13/2026
22.25
22.43
22.16
22.16
-0.63%
5,899,058
05/12/2026
22.40
22.60
22.22
22.30
-0.62%
5,608,306
05/11/2026
22.61
22.64
22.39
22.44
-0.75%
4,928,200
05/08/2026
22.45
22.66
22.43
22.61
+1.03%
4,404,756
05/07/2026
22.52
22.60
22.20
22.38
-0.71%
5,018,575
05/06/2026
22.58
22.66
22.45
22.54
+0.71%
4,284,506
05/05/2026
22.39
22.57
22.30
22.38
+0.13%
4,472,863
05/04/2026
22.70
22.70
22.33
22.35
-2.06%
5,530,445
05/01/2026
22.93
22.97
22.73
22.82
-0.35%
3,981,606
04/30/2026
22.71
22.99
22.66
22.90
+1.60%
7,189,719
04/29/2026
22.75
22.83
22.42
22.54
-1.27%
5,495,908
04/28/2026
22.87
22.93
22.71
22.83
-0.04%
4,033,950
04/27/2026
22.75
23.01
22.74
22.84
+0.40%
5,336,802
04/24/2026
22.49
22.86
22.36
22.75
+1.43%
5,344,234
04/23/2026
22.58
22.65
22.38
22.43
-0.88%
4,349,860
04/22/2026
22.95
23.00
22.42
22.63
+0.13%
7,988,183
04/21/2026
22.68
22.98
22.49
22.60
-0.22%
7,020,927
04/21/2026
$0.76 Earnings
04/20/2026
22.65
22.67
22.36
22.65
-0.66%
4,896,583
04/17/2026
22.29
22.81
22.29
22.80
+2.98%
5,518,437
04/16/2026
22.63
22.64
22.09
22.14
-2.21%
5,716,483
04/15/2026
22.42
22.70
22.26
22.64
+1.07%
5,014,971
04/14/2026
22.28
22.42
22.21
22.40
+0.81%
3,949,389
04/13/2026
22.03
22.22
21.82
22.22
+0.36%
5,188,466
04/10/2026
22.10
22.19
21.95
22.14
+0.18%
4,361,351
04/09/2026
21.76
22.16
21.74
22.10
+1.38%
5,123,479
04/08/2026
21.80
21.89
21.65
21.80
+2.68%
7,928,204
04/07/2026
21.34
21.50
21.19
21.23
-0.89%
5,050,147
04/06/2026
21.33
21.61
21.25
21.42
+0.23%
5,127,908
04/02/2026
20.83
21.40
20.70
21.37
+1.14%
7,006,396
04/01/2026
21.08
21.29
21.06
21.13
-0.09%
6,907,523
03/31/2026
20.78
21.19
20.69
21.15
+2.87%
10,966,867
03/31/2026
$0.70 Dividend
03/30/2026
20.38
20.77
20.19
20.56
+2.36%
9,034,505
03/27/2026
20.20
20.37
19.99
20.09
-1.38%
8,122,442
03/26/2026
20.56
20.65
20.29
20.37
-1.63%
8,983,696
03/25/2026
20.61
20.83
20.53
20.71
+1.57%
7,568,305
03/24/2026
20.42
20.73
20.29
20.39
-0.71%
9,644,787
03/23/2026
20.39
20.87
20.33
20.53
+2.12%
12,396,048
03/20/2026
21.18
21.25
19.94
20.11
-5.20%
33,018,519
03/19/2026
21.15
21.46
21.13
21.21
+0.05%
8,309,280
03/18/2026
21.41
21.56
21.18
21.20
-1.35%
7,848,084
03/17/2026
21.48
21.67
21.43
21.49
+0.82%
8,167,269
03/16/2026
21.39
21.68
21.31
21.31
+0.82%
6,003,115
03/13/2026
21.66
21.74
21.09
21.14
-0.68%
5,798,689
03/12/2026
21.58
21.68
21.28
21.29
-2.00%
6,539,825
03/11/2026
21.73
21.86
21.49
21.72
-0.18%
4,699,841
03/10/2026
21.53
21.97
21.44
21.76
+1.40%
8,748,937
03/09/2026
21.42
21.49
20.82
21.46
-0.98%
10,831,004
03/06/2026
22.10
22.11
21.62
21.67
-2.44%
6,887,492
03/05/2026
22.12
22.45
22.05
22.21
+0.09%
8,285,695
03/04/2026
22.29
22.42
22.12
22.19
-0.39%
6,956,954
03/03/2026
21.98
22.52
21.90
22.28
-0.73%
8,063,332
03/02/2026
22.05
22.61
21.78
22.45
-0.13%
7,298,796
02/27/2026
22.48
22.62
22.32
22.47
-0.17%
10,470,714
02/26/2026
22.31
22.58
22.24
22.51
+1.17%
6,353,181
02/25/2026
22.24
22.29
21.79
22.25
-0.04%
6,803,221
02/24/2026
22.04
22.27
21.81
22.26
+0.88%
7,192,260
02/23/2026
22.26
22.51
21.80
22.07
-0.87%
6,600,250
02/20/2026
22.22
22.32
22.05
22.26
+0.17%
7,022,503
02/19/2026
22.19
22.28
22.03
22.22
-0.09%
5,109,752
02/18/2026
22.22
22.52
22.17
22.24
+0.09%
6,928,238
02/17/2026
22.33
22.39
21.98
22.22
-0.39%
5,929,666
02/13/2026
22.22
22.56
21.90
22.31
+0.61%
7,730,766
02/12/2026
22.28
22.57
22.09
22.18
+0.53%
7,824,352
02/11/2026
21.97
22.41
21.94
22.06
+0.80%
9,018,542
02/10/2026
21.93
21.95
21.70
21.88
0.00%
7,644,035
02/09/2026
22.05
22.06
21.54
21.88
-0.96%
7,235,901
02/06/2026
22.33
22.41
22.06
22.10
-0.57%
7,955,853
02/05/2026
22.19
22.46
22.16
22.22
-0.30%
7,827,088
02/04/2026
22.10
22.29
21.98
22.29
+0.96%
6,394,415
02/03/2026
21.91
22.19
21.81
22.08
+1.29%
8,175,588
02/02/2026
22.19
22.24
21.74
21.80
-2.04%
10,420,138
01/30/2026
23.20
23.60
22.07
22.25
-4.13%
20,897,933