MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NLY — Annaly Capital Management. Inc.
NYSEAnnaly Capital Management. Inc.
$18.42
+0.15(+0.82%)
- O
- 18.32
- H
- 18.43
- L
- 18.16
- V
- 15.3M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.42
Period Return-2.64%
Period High$24.52
Period Low$18.16
Avg Daily Volume7.73M
Total Trading Days365
NLY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.32 | $18.43 | $18.16 | $18.42 | +$0.15 | +0.82% | 15,296,678 | $18.30 | $18.16 $18.43 |
| Oct 5, 2026 | $18.46 | $18.63 | $18.25 | $18.27 | $-0.23 | -1.24% | 15,427,301 | $18.37 | $18.25 $18.63 |
| Oct 2, 2026 | $19.00 | $19.07 | $18.41 | $18.50 | $-0.20 | -1.07% | 17,134,195 | $18.67 | $18.41 $19.07 |
| Oct 1, 2026 | $18.75 | $18.94 | $18.37 | $18.70 | $-0.19 | -1.01% | 22,527,788 | $18.64 | $18.37 $18.94 |
| Sep 30, 2026 | $19.68 | $19.73 | $18.87 | $18.89 | $-1.43 | -7.04% | 23,456,961 | $19.17 | $18.87 $19.73 |
| Sep 29, 2026 | $20.36 | $20.42 | $20.16 | $20.32 | $-0.03 | -0.15% | 17,682,381 | $20.30 | $20.16 $20.42 |
| Sep 28, 2026 | $20.52 | $20.65 | $20.26 | $20.35 | $-0.26 | -1.26% | 12,365,325 | $20.42 | $20.26 $20.65 |
| Sep 25, 2026 | $20.66 | $20.71 | $20.30 | $20.61 | +$0.01 | +0.05% | 14,954,277 | $20.56 | $20.30 $20.71 |
| Sep 24, 2026 | $21.03 | $21.07 | $20.55 | $20.60 | $-0.44 | -2.09% | 11,460,321 | $20.72 | $20.55 $21.07 |
| Sep 23, 2026 | $21.40 | $21.45 | $21.01 | $21.04 | $-0.40 | -1.87% | 9,846,499 | $21.12 | $21.01 $21.45 |
| Sep 22, 2026 | $21.50 | $21.55 | $21.33 | $21.44 | +$0.13 | +0.61% | 9,846,579 | $21.45 | $21.33 $21.55 |
| Sep 21, 2026 | $21.20 | $21.43 | $21.12 | $21.31 | +$0.26 | +1.24% | 9,241,731 | $21.31 | $21.12 $21.43 |
| Sep 18, 2026 | $21.26 | $21.39 | $21.04 | $21.05 | $-0.26 | -1.22% | 17,892,288 | $21.11 | $21.04 $21.39 |
| Sep 17, 2026 | $21.58 | $21.64 | $21.27 | $21.31 | +$0.08 | +0.38% | 9,819,883 | $21.38 | $21.27 $21.64 |
| Sep 16, 2026 | $21.51 | $21.73 | $21.08 | $21.23 | $-0.18 | -0.84% | 12,489,555 | $21.34 | $21.08 $21.73 |
| Sep 15, 2026 | $21.81 | $21.92 | $21.34 | $21.41 | $-0.43 | -1.97% | 10,687,517 | $21.59 | $21.34 $21.92 |
| Sep 14, 2026 | $21.88 | $22.07 | $21.66 | $21.84 | $-0.06 | -0.27% | 9,752,240 | $21.79 | $21.66 $22.07 |
| Sep 11, 2026 | $22.22 | $22.26 | $21.86 | $21.90 | $-0.10 | -0.45% | 8,359,612 | $21.96 | $21.86 $22.26 |
| Sep 10, 2026 | $22.50 | $22.50 | $21.95 | $22.00 | $-0.61 | -2.70% | 12,785,806 | $22.15 | $21.95 $22.50 |
| Sep 9, 2026 | $22.77 | $22.95 | $22.57 | $22.61 | $-0.11 | -0.48% | 6,799,073 | $22.71 | $22.57 $22.95 |
| Sep 8, 2026 | $22.75 | $22.94 | $22.71 | $22.72 | $-0.09 | -0.39% | 6,706,484 | $22.82 | $22.71 $22.94 |
| Sep 4, 2026 | $22.65 | $22.95 | $22.61 | $22.81 | $-0.02 | -0.09% | 5,940,332 | $22.83 | $22.61 $22.95 |
| Sep 3, 2026 | $22.85 | $22.95 | $22.71 | $22.83 | +$0.12 | +0.53% | 6,760,380 | $22.84 | $22.71 $22.95 |
| Sep 2, 2026 | $22.68 | $22.75 | $22.57 | $22.71 | +$0.09 | +0.40% | 8,004,279 | $22.67 | $22.57 $22.75 |
| Sep 1, 2026 | $22.77 | $22.98 | $22.57 | $22.62 | $-0.30 | -1.31% | 5,612,632 | $22.71 | $22.57 $22.98 |
| Aug 31, 2026 | $23.01 | $23.17 | $22.83 | $22.92 | $-0.12 | -0.52% | 8,884,371 | $22.95 | $22.83 $23.17 |
| Aug 28, 2026 | $23.13 | $23.23 | $23.00 | $23.04 | $-0.02 | -0.09% | 4,965,987 | $23.08 | $23.00 $23.23 |
| Aug 27, 2026 | $22.82 | $23.10 | $22.79 | $23.06 | +$0.20 | +0.87% | 4,741,924 | $23.01 | $22.79 $23.10 |
| Aug 26, 2026 | $23.10 | $23.12 | $22.85 | $22.86 | $-0.24 | -1.04% | 4,168,212 | $22.94 | $22.85 $23.12 |
| Aug 25, 2026 | $23.28 | $23.38 | $22.98 | $23.10 | $-0.15 | -0.65% | 5,229,179 | $23.11 | $22.98 $23.38 |