Annaly Capital Management Inc. Common Stock (NLY)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	21.30	21.32	20.85	20.89	8,374,197	20.89
10/22/2025	21.10	21.39	21.09	21.30	8,255,940	21.30
10/21/2025	21.13	21.14	20.90	21.05	5,927,331	21.05
10/20/2025	20.90	21.13	20.68	21.11	4,911,352	21.11
10/17/2025	20.48	20.81	20.39	20.80	5,346,917	20.80
10/16/2025	20.83	20.93	20.45	20.51	4,705,061	20.51
10/15/2025	20.79	20.92	20.66	20.80	6,272,952	20.80
10/14/2025	20.71	20.80	20.59	20.72	9,141,733	20.72
10/13/2025	20.69	20.85	20.57	20.80	3,535,892	20.80
10/10/2025	21.00	21.02	20.51	20.53	5,142,025	20.53
10/09/2025	20.95	21.06	20.83	20.89	8,393,729	20.89
10/08/2025	20.67	20.96	20.67	20.95	5,240,264	20.95
10/07/2025	20.48	20.75	20.44	20.60	5,985,845	20.60
10/06/2025	20.73	20.75	20.40	20.45	7,332,059	20.45
10/03/2025	20.70	20.84	20.64	20.76	5,106,417	20.76
10/02/2025	20.77	20.77	20.26	20.70	8,833,326	20.70
10/01/2025	20.22	20.64	20.22	20.63	7,259,536	20.63
9/30/2025	20.23	20.24	20.00	20.21	8,857,853	20.21
9/29/2025	21.10	21.12	20.81	20.92	12,284,723	20.92
9/26/2025	20.91	21.12	20.84	21.04	7,184,328	21.04
9/25/2025	20.75	20.87	20.61	20.82	6,344,645	20.82
9/24/2025	20.90	20.92	20.74	20.80	6,815,200	20.80
9/23/2025	20.90	21.14	20.87	20.96	8,690,392	20.96
9/22/2025	21.38	21.38	20.84	20.87	11,007,168	20.87
9/19/2025	21.73	21.75	21.28	21.35	21,162,837	21.35
9/18/2025	21.90	21.91	21.56	21.70	6,781,325	21.70
9/17/2025	21.90	22.14	21.79	21.90	8,563,683	21.90
9/16/2025	22.08	22.19	21.78	21.84	8,025,850	21.84
9/15/2025	22.11	22.18	22.03	22.07	6,336,526	22.07
9/12/2025	22.16	22.16	21.96	22.00	6,183,159	22.00
9/11/2025	22.19	22.29	22.08	22.15	9,346,979	22.15
9/10/2025	22.33	22.45	22.08	22.10	9,815,604	22.10
9/09/2025	22.15	22.36	22.13	22.27	9,117,842	22.27
9/08/2025	22.09	22.26	22.00	22.16	8,711,163	22.16
9/05/2025	22.00	22.18	21.91	22.09	8,145,201	22.09
9/04/2025	21.52	21.86	21.47	21.80	8,626,523	21.80
9/03/2025	21.03	21.49	21.01	21.49	6,860,548	21.49
9/02/2025	20.88	21.05	20.81	21.05	5,549,044	21.05
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