NLY
ANNALY CAP REIT (NLY)
NYSE
$23.18+$0.02 (+0.06%)
Price as of Aug 24, 2026 4:39 AM EDT
  • $17.5B
    Market Cap
  • 24.99%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    +2.25%
    Low Price$22.57
    High Price$23.74
  • 3 Months
    +10.66%
    Low Price$20.28
    High Price$23.74
  • 1 Year
    +24.99%
    Low Price$18.34
    High Price$22.83
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
23.41
23.44
23.12
23.16
-0.56%
6,265,224
08/20/2026
23.65
23.79
23.28
23.29
-1.90%
4,503,027
08/19/2026
23.55
23.91
23.51
23.74
+1.45%
6,556,320
08/18/2026
23.43
23.45
23.28
23.40
+0.13%
4,777,913
08/17/2026
23.25
23.46
23.20
23.37
+0.17%
4,104,397
08/14/2026
23.50
23.52
23.28
23.33
-0.26%
5,058,371
08/13/2026
23.20
23.40
23.18
23.39
+1.21%
5,067,215
08/12/2026
23.25
23.37
23.07
23.11
-0.13%
7,870,476
08/11/2026
22.91
23.20
22.81
23.14
+1.00%
5,142,158
08/10/2026
22.88
22.93
22.63
22.91
-0.56%
6,991,753
08/07/2026
22.70
23.20
22.70
23.04
+1.68%
8,785,054
08/06/2026
22.71
22.77
22.45
22.66
-0.04%
7,677,793
08/05/2026
22.80
22.80
22.52
22.67
-0.35%
6,600,931
08/04/2026
22.84
22.91
22.53
22.75
-0.13%
9,733,634
08/03/2026
22.96
23.06
22.74
22.78
+0.26%
7,774,681
07/31/2026
23.20
23.20
22.57
22.72
-1.56%
11,080,910
07/30/2026
23.18
23.27
22.85
23.08
+0.13%
7,252,312
07/29/2026
23.19
23.29
22.98
23.05
-0.65%
7,579,047
07/28/2026
22.67
23.23
22.61
23.20
+2.79%
10,310,517
07/27/2026
22.65
22.78
22.51
22.57
+0.53%
12,485,547
07/24/2026
22.40
22.62
22.32
22.45
+0.63%
6,510,996
07/23/2026
22.20
22.44
22.15
22.31
-0.49%
7,303,847
07/22/2026
22.68
22.75
22.03
22.42
-1.02%
9,031,573
07/21/2026
22.81
22.93
22.54
22.65
-0.22%
6,057,328
07/21/2026
$0.79 Earnings
07/20/2026
23.15
23.16
22.58
22.70
-1.35%
6,520,792
07/17/2026
23.45
23.48
22.91
23.01
-1.75%
6,295,035
07/16/2026
23.22
23.47
23.21
23.42
+1.12%
4,968,196
07/15/2026
23.10
23.46
23.10
23.16
+0.65%
6,148,468
07/14/2026
22.77
23.09
22.56
23.01
+2.13%
5,962,392
07/13/2026
22.86
22.95
22.44
22.53
-1.44%
6,752,759
07/10/2026
22.91
22.93
22.75
22.86
+0.57%
3,885,055
07/09/2026
22.60
22.89
22.46
22.73
+0.89%
5,005,028
07/08/2026
22.60
22.74
22.39
22.53
-0.71%
6,329,443
07/07/2026
23.01
23.10
22.67
22.69
-1.30%
6,349,052
07/06/2026
22.53
23.00
22.53
22.99
+1.91%
9,554,350
07/02/2026
22.40
22.57
22.29
22.56
+1.62%
8,839,409
07/01/2026
22.14
22.42
22.11
22.20
-0.72%
7,576,500
06/30/2026
22.36
22.67
22.30
22.36
-0.18%
12,217,990
06/30/2026
$0.75 Dividend
06/29/2026
22.24
22.41
21.86
22.40
+0.87%
13,577,386
06/26/2026
21.83
22.23
21.78
22.21
+1.73%
12,857,002
06/25/2026
21.64
21.85
21.55
21.83
+1.12%
7,268,106
06/24/2026
21.65
21.80
21.52
21.59
+0.18%
9,065,514
06/23/2026
21.44
21.61
21.37
21.55
+0.50%
8,315,871
06/22/2026
21.53
21.68
21.39
21.44
-0.23%
9,899,612
06/18/2026
21.61
21.68
21.35
21.49
+0.23%
14,680,996
06/17/2026
21.81
21.89
21.29
21.44
-1.90%
8,913,588
06/16/2026
21.61
21.89
21.61
21.86
+1.57%
6,143,854
06/15/2026
21.59
21.80
21.51
21.52
+1.09%
7,425,340
06/12/2026
21.32
21.46
21.18
21.29
-0.05%
6,051,105
06/11/2026
21.03
21.43
21.00
21.30
+2.80%
8,968,966
06/10/2026
20.97
21.01
20.70
20.72
-1.38%
6,436,348
06/09/2026
20.50
21.01
20.46
21.01
+3.58%
8,939,519
06/08/2026
20.64
20.74
20.20
20.28
-1.23%
8,295,455
06/05/2026
20.44
20.66
20.44
20.53
-0.24%
4,902,336
06/04/2026
20.67
20.77
20.55
20.58
+0.47%
6,906,299
06/03/2026
20.55
20.71
20.39
20.48
-0.61%
6,257,599
06/02/2026
20.80
20.99
20.54
20.61
-0.98%
8,435,590
06/01/2026
20.83
21.19
20.77
20.81
-1.56%
7,175,534
05/29/2026
20.90
21.19
20.83
21.14
+1.16%
24,431,963
05/28/2026
20.89
21.03
20.81
20.90
-0.28%
8,182,014
05/27/2026
20.97
21.12
20.93
20.96
+0.23%
8,097,971
05/26/2026
20.84
20.97
20.75
20.91
+0.75%
7,677,665
05/22/2026
20.97
21.07
20.70
20.76
-0.83%
4,826,054
05/21/2026
20.75
20.94
20.60
20.93
+0.32%
3,813,484
05/20/2026
20.62
21.00
20.50
20.86
+1.32%
5,110,319
05/19/2026
20.76
20.82
20.51
20.59
-1.25%
4,788,052
05/18/2026
21.11
21.16
20.84
20.85
-0.60%
5,577,742
05/15/2026
21.09
21.14
20.89
20.98
-1.41%
6,478,780
05/14/2026
21.53
21.66
21.28
21.28
-0.77%
5,137,687
05/13/2026
21.53
21.70
21.44
21.44
-0.63%
5,899,058
05/12/2026
21.67
21.87
21.50
21.58
-0.62%
5,608,306
05/11/2026
21.88
21.91
21.66
21.71
-0.75%
4,928,200
05/08/2026
21.72
21.92
21.70
21.88
+1.03%
4,404,756
05/07/2026
21.79
21.87
21.48
21.65
-0.71%
5,018,575
05/06/2026
21.85
21.93
21.72
21.81
+0.71%
4,284,506
05/05/2026
21.66
21.84
21.58
21.65
+0.13%
4,472,863
05/04/2026
21.96
21.96
21.61
21.63
-2.06%
5,530,445
05/01/2026
22.19
22.22
21.99
22.08
-0.35%
3,981,606
04/30/2026
21.97
22.25
21.93
22.16
+1.60%
7,189,719
04/29/2026
22.01
22.09
21.69
21.81
-1.27%
5,495,908
04/28/2026
22.13
22.19
21.98
22.09
-0.04%
4,033,950
04/27/2026
22.01
22.26
22.00
22.10
+0.40%
5,336,802
04/24/2026
21.76
22.12
21.64
22.01
+1.43%
5,344,234
04/23/2026
21.85
21.92
21.65
21.70
-0.88%
4,349,860
04/22/2026
22.21
22.25
21.69
21.90
+0.13%
7,988,183
04/21/2026
21.95
22.24
21.76
21.87
-0.22%
7,020,927
04/21/2026
$0.76 Earnings
04/20/2026
21.92
21.94
21.64
21.92
-0.66%
4,896,583
04/17/2026
21.57
22.07
21.57
22.06
+2.98%
5,518,437
04/16/2026
21.90
21.91
21.37
21.42
-2.21%
5,716,483
04/15/2026
21.69
21.96
21.54
21.91
+1.07%
5,014,971
04/14/2026
21.56
21.69
21.49
21.67
+0.81%
3,949,389
04/13/2026
21.32
21.50
21.11
21.50
+0.36%
5,188,466
04/10/2026
21.38
21.47
21.24
21.42
+0.18%
4,361,351
04/09/2026
21.06
21.44
21.04
21.38
+1.38%
5,123,479
04/08/2026
21.09
21.18
20.94
21.09
+2.68%
7,928,204
04/07/2026
20.65
20.80
20.50
20.54
-0.89%
5,050,147
04/06/2026
20.64
20.91
20.56
20.73
+0.23%
5,127,908