Annaly Capital Management Inc. Common Stock (NLY)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.96	20.20	19.91	20.12	8,372,780	20.12
4/01/2025	20.31	20.33	19.92	20.09	7,140,140	20.09
3/31/2025	19.79	20.32	19.69	20.31	13,018,880	20.31
3/28/2025	21.11	21.14	20.54	20.66	12,405,140	19.96
3/27/2025	21.14	21.34	21.01	21.09	7,370,086	20.38
3/26/2025	21.40	21.44	21.03	21.15	8,246,756	20.43
3/25/2025	21.70	21.73	21.30	21.39	7,651,678	20.67
3/24/2025	21.80	21.82	21.53	21.61	6,686,936	20.88
3/21/2025	21.66	21.81	21.57	21.68	12,579,389	20.95
3/20/2025	21.76	21.83	21.69	21.76	5,396,872	21.02
3/19/2025	21.94	21.95	21.65	21.80	6,827,024	21.06
3/18/2025	21.86	21.97	21.72	21.92	5,623,062	21.18
3/17/2025	21.69	21.91	21.62	21.84	6,575,191	21.10
3/14/2025	21.21	21.64	21.19	21.61	6,241,191	20.88
3/13/2025	21.43	21.68	21.07	21.10	8,743,701	20.39
3/12/2025	21.08	21.28	20.88	21.17	7,151,182	20.45
3/11/2025	21.75	21.79	20.94	20.97	11,382,900	20.26
3/10/2025	21.78	22.11	21.61	21.67	8,000,357	20.94
3/07/2025	21.38	21.87	21.34	21.85	7,649,253	21.11
3/06/2025	21.51	21.61	21.23	21.31	6,108,992	20.59
3/05/2025	21.41	21.70	21.33	21.69	8,501,813	20.96
3/04/2025	21.39	21.69	21.27	21.41	9,662,809	20.68
3/03/2025	21.91	21.99	21.48	21.64	7,801,328	20.91
2/28/2025	21.74	22.01	21.69	21.96	13,504,362	21.22
2/27/2025	21.95	21.95	21.66	21.73	8,787,894	20.99
2/26/2025	21.70	22.05	21.68	21.88	11,668,211	21.14
2/25/2025	21.65	21.72	21.38	21.66	10,425,083	20.93
2/24/2025	21.66	21.73	21.42	21.58	10,515,751	20.85
2/21/2025	21.78	21.88	21.57	21.63	14,281,369	20.90
2/20/2025	21.55	21.73	21.55	21.73	7,365,643	20.99
2/19/2025	21.37	21.59	21.30	21.55	6,745,188	20.82
2/18/2025	21.25	21.50	21.24	21.41	9,307,380	20.68
2/14/2025	20.98	21.29	20.98	21.23	8,177,300	20.51
2/13/2025	20.81	20.95	20.67	20.93	6,046,700	20.22
2/12/2025	20.55	20.74	20.45	20.70	7,356,359	20.00
2/11/2025	20.67	20.82	20.64	20.76	8,190,918	20.06
2/10/2025	20.62	20.69	20.46	20.69	5,458,588	19.99
2/07/2025	20.66	20.70	20.43	20.53	7,461,419	19.83
2/06/2025	20.59	20.70	20.54	20.69	5,685,657	19.99
2/05/2025	20.59	20.64	20.46	20.54	4,977,345	19.84
2/04/2025	20.15	20.50	20.07	20.50	4,342,236	19.81
2/03/2025	19.93	20.40	19.86	20.21	8,106,828	19.53
1/31/2025	20.47	20.69	20.25	20.41	9,412,277	19.72
1/30/2025	20.01	20.48	20.00	20.47	10,826,676	19.78
1/29/2025	19.87	20.03	19.68	19.76	6,206,989	19.09
1/28/2025	19.71	19.94	19.71	19.90	7,016,821	19.23
1/27/2025	19.48	19.85	19.47	19.84	7,322,392	19.17
1/24/2025	19.35	19.55	19.32	19.48	4,548,086	18.82
1/23/2025	19.37	19.45	19.26	19.35	4,720,660	18.69
1/22/2025	19.47	19.53	19.33	19.35	4,865,460	18.69
1/21/2025	19.42	19.52	19.37	19.49	5,203,030	18.83
1/17/2025	19.28	19.38	19.20	19.32	4,642,945	18.67
1/16/2025	18.73	19.23	18.73	19.16	8,711,650	18.51
1/15/2025	18.84	18.84	18.51	18.73	5,032,578	18.10
1/14/2025	18.14	18.40	18.14	18.39	5,463,989	17.77
1/13/2025	18.11	18.16	17.76	18.12	9,418,047	17.51
1/10/2025	18.28	18.36	18.11	18.14	7,025,792	17.53
1/08/2025	18.50	18.54	18.30	18.51	6,697,088	17.88
1/07/2025	18.82	18.93	18.58	18.64	4,664,089	18.01
1/06/2025	19.00	19.02	18.78	18.80	5,132,358	18.16