NLY
ANNALY CAP REIT (NLY)
NYSE
$18.63+$0.13 (+0.69%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $13.9B
    Market Cap
  • 1.98%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -15.42%
    Low Price$18.50
    High Price$21.99
  • 3 Months
    -14.85%
    Low Price$18.50
    High Price$22.86
  • 1 Year
    +1.98%
    Low Price$18.50
    High Price$21.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
19.00
19.07
18.41
18.50
-1.07%
17,134,194
10/01/2026
18.75
18.94
18.37
18.70
-1.01%
22,528,113
09/30/2026
19.68
19.73
18.87
18.89
-3.47%
23,456,961
09/30/2026
$0.75 Dividend
09/29/2026
19.61
19.67
19.42
19.57
-0.15%
17,682,380
09/28/2026
19.76
19.88
19.51
19.60
-1.26%
12,365,325
09/25/2026
19.90
19.95
19.55
19.85
+0.05%
14,954,276
09/24/2026
20.25
20.29
19.79
19.84
-2.09%
11,460,320
09/23/2026
20.61
20.66
20.23
20.26
-1.87%
9,846,498
09/22/2026
20.71
20.75
20.54
20.65
+0.61%
9,846,578
09/21/2026
20.42
20.64
20.34
20.52
+1.24%
9,241,731
09/18/2026
20.48
20.60
20.26
20.27
-1.22%
17,844,991
09/17/2026
20.78
20.84
20.48
20.52
+0.38%
9,819,883
09/16/2026
20.72
20.92
20.30
20.45
-0.84%
12,489,554
09/15/2026
21.01
21.11
20.55
20.62
-1.97%
10,717,829
09/14/2026
21.07
21.25
20.86
21.03
-0.27%
9,821,629
09/11/2026
21.40
21.44
21.05
21.09
-0.45%
8,359,612
09/10/2026
21.67
21.67
21.14
21.19
-2.70%
12,785,806
09/09/2026
21.93
22.10
21.74
21.78
-0.48%
6,799,072
09/08/2026
21.91
22.09
21.87
21.88
-0.39%
6,699,797
09/04/2026
21.81
22.10
21.78
21.97
-0.09%
5,940,332
09/03/2026
22.01
22.10
21.87
21.99
+0.53%
6,760,379
09/02/2026
21.84
21.91
21.74
21.87
+0.40%
8,088,479
09/01/2026
21.93
22.13
21.74
21.79
-1.31%
5,612,632
08/31/2026
22.16
22.31
21.99
22.07
-0.52%
8,884,371
08/28/2026
22.28
22.37
22.15
22.19
-0.09%
4,965,986
08/27/2026
21.98
22.25
21.94
22.21
+0.87%
4,742,006
08/26/2026
22.25
22.27
22.01
22.02
-1.04%
4,168,349
08/25/2026
22.42
22.51
22.13
22.25
-0.65%
5,229,179
08/24/2026
22.34
22.47
22.27
22.39
+0.39%
5,733,872
08/21/2026
22.55
22.57
22.27
22.31
-0.56%
6,265,224
08/20/2026
22.78
22.91
22.42
22.43
-1.90%
4,503,027
08/19/2026
22.68
23.03
22.64
22.86
+1.45%
6,556,320
08/18/2026
22.57
22.58
22.42
22.54
+0.13%
4,777,913
08/17/2026
22.39
22.59
22.34
22.51
+0.17%
4,104,397
08/14/2026
22.63
22.65
22.42
22.47
-0.26%
5,058,371
08/13/2026
22.34
22.54
22.32
22.53
+1.21%
5,067,215
08/12/2026
22.39
22.51
22.21
22.26
-0.13%
7,870,476
08/11/2026
22.06
22.34
21.97
22.29
+1.00%
5,142,158
08/10/2026
22.04
22.08
21.79
22.06
-0.56%
6,991,753
08/07/2026
21.86
22.34
21.86
22.19
+1.68%
8,785,054
08/06/2026
21.87
21.93
21.62
21.82
-0.04%
7,677,793
08/05/2026
21.96
21.96
21.69
21.83
-0.35%
6,600,931
08/04/2026
21.99
22.06
21.69
21.91
-0.13%
9,733,634
08/03/2026
22.11
22.21
21.90
21.94
+0.26%
7,774,681
07/31/2026
22.34
22.34
21.74
21.88
-1.56%
11,080,910
07/30/2026
22.32
22.41
22.00
22.23
+0.13%
7,252,312
07/29/2026
22.33
22.43
22.13
22.20
-0.65%
7,579,047
07/28/2026
21.83
22.37
21.78
22.34
+2.79%
10,310,517
07/27/2026
21.81
21.94
21.68
21.74
+0.53%
12,485,547
07/24/2026
21.57
21.78
21.50
21.62
+0.63%
6,510,996
07/23/2026
21.38
21.61
21.33
21.49
-0.49%
7,303,847
07/22/2026
21.84
21.91
21.21
21.59
-1.02%
9,031,573
07/21/2026
21.97
22.08
21.71
21.81
-0.22%
6,057,328
07/21/2026
$0.79 Earnings
07/20/2026
22.30
22.31
21.75
21.86
-1.35%
6,520,792
07/17/2026
22.58
22.61
22.06
22.16
-1.75%
6,295,035
07/16/2026
22.36
22.60
22.35
22.56
+1.12%
4,968,196
07/15/2026
22.25
22.59
22.25
22.31
+0.65%
6,148,468
07/14/2026
21.93
22.24
21.73
22.16
+2.13%
5,962,392
07/13/2026
22.02
22.10
21.61
21.70
-1.44%
6,752,759
07/10/2026
22.06
22.08
21.91
22.02
+0.57%
3,885,055
07/09/2026
21.77
22.05
21.63
21.89
+0.89%
5,005,028
07/08/2026
21.77
21.90
21.56
21.70
-0.71%
6,329,443
07/07/2026
22.16
22.25
21.83
21.85
-1.30%
6,349,052
07/06/2026
21.70
22.15
21.70
22.14
+1.91%
9,554,350
07/02/2026
21.57
21.74
21.46
21.73
+1.62%
8,839,409
07/01/2026
21.32
21.59
21.29
21.38
-0.72%
7,576,500
06/30/2026
21.53
21.83
21.47
21.53
-0.18%
12,217,990
06/30/2026
$0.75 Dividend
06/29/2026
21.41
21.58
21.05
21.57
+0.87%
13,577,386
06/26/2026
21.02
21.41
20.97
21.39
+1.73%
12,857,002
06/25/2026
20.84
21.04
20.75
21.02
+1.12%
7,268,106
06/24/2026
20.86
20.99
20.73
20.79
+0.18%
9,065,514
06/23/2026
20.65
20.81
20.59
20.75
+0.50%
8,315,871
06/22/2026
20.73
20.88
20.60
20.65
-0.23%
9,899,612
06/18/2026
20.81
20.88
20.56
20.70
+0.23%
14,680,996
06/17/2026
21.00
21.08
20.50
20.65
-1.90%
8,913,588
06/16/2026
20.81
21.08
20.81
21.05
+1.57%
6,143,854
06/15/2026
20.79
21.00
20.72
20.73
+1.09%
7,425,340
06/12/2026
20.53
20.67
20.39
20.50
-0.05%
6,051,105
06/11/2026
20.25
20.64
20.22
20.51
+2.80%
8,968,966
06/10/2026
20.19
20.23
19.94
19.95
-1.38%
6,436,348
06/09/2026
19.75
20.23
19.71
20.23
+3.58%
8,939,519
06/08/2026
19.88
19.97
19.46
19.53
-1.23%
8,295,455
06/05/2026
19.68
19.90
19.68
19.77
-0.24%
4,902,336
06/04/2026
19.91
20.01
19.79
19.82
+0.47%
6,906,299
06/03/2026
19.79
19.94
19.63
19.73
-0.61%
6,257,599
06/02/2026
20.04
20.21
19.78
19.85
-0.98%
8,435,590
06/01/2026
20.06
20.40
20.01
20.04
-1.56%
7,175,534
05/29/2026
20.13
20.41
20.06
20.36
+1.16%
24,431,963
05/28/2026
20.12
20.25
20.04
20.13
-0.28%
8,182,014
05/27/2026
20.19
20.34
20.16
20.18
+0.23%
8,097,971
05/26/2026
20.07
20.20
19.98
20.14
+0.75%
7,677,665
05/22/2026
20.19
20.30
19.94
19.99
-0.83%
4,826,054
05/21/2026
19.98
20.17
19.84
20.16
+0.32%
3,813,484
05/20/2026
19.86
20.22
19.74
20.09
+1.32%
5,110,319
05/19/2026
19.99
20.05
19.76
19.83
-1.25%
4,788,052
05/18/2026
20.33
20.38
20.07
20.08
-0.60%
5,577,742
05/15/2026
20.32
20.36
20.12
20.20
-1.41%
6,478,780