Annaly Capital Management Inc. Common Stock (NLY)

Historical Prices For Annaly Capital Management Inc. Common Stock (NLY)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	20.98	21.19	20.94	21.19	4,999,613	21.19
8/28/2025	21.02	21.07	20.86	20.99	4,398,290	20.99
8/27/2025	21.06	21.17	20.96	20.97	6,819,625	20.97
8/26/2025	21.05	21.10	20.91	21.08	8,187,969	21.08
8/25/2025	21.10	21.16	21.04	21.05	4,913,717	21.05
8/22/2025	20.58	21.20	20.57	21.13	8,363,036	21.13
8/21/2025	20.84	20.87	20.52	20.54	5,542,945	20.54
8/20/2025	20.75	20.95	20.73	20.91	5,812,897	20.91
8/19/2025	20.67	20.85	20.63	20.74	6,199,744	20.74
8/18/2025	20.79	20.85	20.63	20.65	6,693,125	20.65
8/15/2025	20.84	20.87	20.76	20.83	5,947,354	20.83
8/14/2025	20.73	20.89	20.65	20.83	5,070,173	20.83
8/13/2025	20.64	20.87	20.62	20.86	6,605,562	20.86
8/12/2025	20.50	20.65	20.45	20.60	7,616,234	20.60
8/11/2025	20.62	20.68	20.39	20.41	4,771,223	20.41
8/08/2025	20.64	20.70	20.54	20.60	4,314,928	20.60
8/07/2025	20.67	20.79	20.56	20.58	4,991,055	20.58
8/06/2025	20.79	20.79	20.48	20.58	5,239,324	20.58
8/05/2025	20.91	20.99	20.70	20.79	6,309,155	20.79
8/04/2025	20.60	20.93	20.55	20.91	7,033,921	20.91
8/01/2025	20.35	20.55	20.21	20.51	6,641,654	20.51
7/31/2025	20.63	20.66	20.27	20.33	6,760,256	20.33
7/30/2025	20.83	21.00	20.54	20.57	6,118,991	20.57
7/29/2025	20.74	20.90	20.59	20.82	5,865,778	20.82
7/28/2025	20.85	20.92	20.54	20.68	6,457,225	20.68
7/25/2025	20.56	20.86	20.45	20.86	7,148,422	20.86
7/24/2025	20.24	20.64	20.15	20.56	7,927,839	20.56
7/23/2025	20.45	20.63	20.31	20.45	9,620,724	20.45
7/22/2025	19.98	20.42	19.92	20.40	8,787,039	20.40
7/21/2025	19.96	20.09	19.75	19.96	8,617,731	19.96
7/18/2025	19.80	19.87	19.70	19.87	5,180,472	19.87
7/17/2025	19.58	19.85	19.54	19.72	7,169,304	19.72
7/16/2025	19.50	19.70	19.39	19.69	8,134,672	19.69
7/15/2025	19.71	19.78	19.45	19.47	6,941,893	19.47
7/14/2025	19.74	19.80	19.61	19.65	5,592,278	19.65
7/11/2025	19.68	19.81	19.63	19.72	4,340,295	19.72
7/10/2025	19.70	19.86	19.68	19.81	6,529,187	19.81
7/09/2025	19.59	19.80	19.57	19.72	6,103,702	19.72
7/08/2025	19.36	19.65	19.35	19.51	5,476,709	19.51
7/07/2025	19.48	19.54	19.31	19.32	6,972,774	19.32
7/03/2025	19.27	19.57	19.24	19.49	8,570,449	19.49
7/02/2025	19.04	19.36	19.01	19.32	8,293,911	19.32
7/01/2025	18.78	19.17	18.70	19.04	8,637,432	19.04
6/30/2025	18.80	18.88	18.64	18.82	7,933,685	18.82
6/27/2025	19.52	19.58	19.26	19.41	11,428,578	18.71
6/26/2025	19.30	19.47	19.26	19.46	6,867,959	18.76
6/25/2025	19.37	19.43	19.24	19.24	7,828,293	18.55
6/24/2025	19.24	19.42	19.20	19.36	9,297,467	18.66
6/23/2025	19.14	19.19	18.75	19.14	8,661,092	18.45
6/20/2025	19.19	19.29	19.08	19.13	14,528,800	18.44
6/18/2025	19.05	19.32	18.98	19.18	6,188,744	18.49
6/17/2025	19.20	19.33	19.02	19.03	6,102,472	18.34
6/16/2025	19.28	19.44	19.20	19.22	7,488,806	18.53
6/13/2025	19.30	19.41	19.14	19.18	5,782,075	18.49
6/12/2025	19.33	19.50	19.26	19.48	6,773,599	18.78
6/11/2025	19.50	19.50	19.23	19.32	7,319,172	18.62
6/10/2025	19.27	19.41	19.18	19.37	6,247,129	18.67
6/09/2025	19.10	19.28	19.06	19.19	6,901,426	18.50
6/06/2025	18.96	19.08	18.91	19.06	4,957,981	18.37
6/05/2025	19.00	19.07	18.85	18.88	5,851,376	18.20
6/04/2025	18.97	19.00	18.81	18.99	5,237,836	18.31
6/03/2025	18.68	19.05	18.58	18.93	9,414,161	18.25
6/02/2025	18.90	18.91	18.63	18.69	7,575,866	18.02