Annaly Capital Management Stock Price History
NYSE: NLYReal EstateReal Estate Investment TrustsUSD
18.30+0.03 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NLY price history at a glance
The price history for Annaly Capital Management (NLY) on this page begins on October 6, 1997, when the stock closed at $51.00; it most recently closed at $18.30 on October 5, 2026. The highest price in this record is $86.00, reached on June 24, 2002; the latest close is 78.7% below that peak. Across the 28 complete calendar years in the table, NLY finished higher in 13 and lower in 15. Its best year was 2001 (+74.8%) and its worst was 2005 (-44.2%).
Over roughly 29 years the share price changed -64.1%, a -3.5% compound annual price return (excluding dividends). In the last 12 months alone, NLY has lost 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $86.00
- Date of high
- Jun 24, 2002
- Low since 1997
- $14.04
- Date of low
- Mar 16, 2020
- 52-week high
- $24.52
- 52-week low
- $17.76
- Last close
- $18.30
NLY returns
1 week
-1.08%
1 month
-19.06%
3 months
-19.95%
6 months
-17.34%
Year to date
-18.16%
1 year
-12.40%
3 years
+4.22%
5 years
-46.77%
NLY price return, excluding dividends.
NLY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.30 | -20.09% |
| 2025 | 22.90 | +20.65% |
| 2024 | 18.98 | -2.01% |
| 2023 | 19.37 | -8.11% |
| 2022 | 21.08 | -32.61% |
| 2021 | 31.28 | -7.46% |
| 2020 | 33.80 | -10.39% |
| 2019 | 37.72 | -5.89% |
| 2018 | 40.08 | -15.73% |
| 2017 | 47.56 | +19.26% |
| 2016 | 39.88 | +6.29% |
| 2015 | 37.52 | -15.04% |
| 2014 | 44.16 | +10.40% |
| 2013 | 40.00 | -32.61% |
| 2012 | 59.36 | -7.02% |
| 2011 | 63.84 | -10.94% |
| 2010 | 71.68 | +3.29% |
| 2009 | 69.40 | +13.62% |
| 2008 | 61.08 | -15.64% |
| 2007 | 72.40 | +30.12% |
| 2006 | 55.64 | +27.15% |
| 2005 | 43.76 | -44.24% |
| 2004 | 78.48 | +5.14% |
| 2003 | 74.64 | -1.43% |
| 2002 | 75.72 | +19.51% |
| 2001 | 63.36 | +74.79% |
| 2000 | 36.25 | +3.57% |
| 1999 | 35.00 | +6.06% |
| 1998 | 33.00 | -24.57% |
| 1997* | 43.75 | -14.22% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
NLY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.27 | 18.34 | 17.97 | 18.30 | +0.16% | |
| 17.81 | 18.36 | 17.76 | 18.27 | +1.90% | |
| 18.22 | 18.23 | 17.84 | 17.93 | -2.66% | |
| 18.32 | 18.43 | 18.16 | 18.42 | +0.82% | |
| 18.46 | 18.63 | 18.25 | 18.27 | -1.24% | |
| 19.00 | 19.07 | 18.41 | 18.50 | -1.07% | |
| 18.75 | 18.94 | 18.37 | 18.70 | -1.01% | |
| 19.68 | 19.73 | 18.87 | 18.89 | -7.04% | |
| 20.36 | 20.42 | 20.16 | 20.32 | -0.15% | |
| 20.52 | 20.65 | 20.26 | 20.35 | -1.26% | |
| 20.66 | 20.71 | 20.30 | 20.61 | +0.05% | |
| 21.03 | 21.07 | 20.55 | 20.60 | -2.09% | |
| 21.40 | 21.45 | 21.01 | 21.04 | -1.87% | |
| 21.50 | 21.55 | 21.33 | 21.44 | +0.61% | |
| 21.20 | 21.43 | 21.12 | 21.31 | +1.24% | |
| 21.26 | 21.39 | 21.04 | 21.05 | -1.22% | |
| 21.58 | 21.64 | 21.27 | 21.31 | +0.38% | |
| 21.51 | 21.73 | 21.08 | 21.23 | -0.84% | |
| 21.81 | 21.92 | 21.34 | 21.41 | -1.97% | |
| 21.88 | 22.07 | 21.66 | 21.84 | -0.27% | |
| 22.22 | 22.26 | 21.86 | 21.90 | -0.45% | |
| 22.50 | 22.50 | 21.95 | 22.00 | -2.70% | |
| 22.77 | 22.95 | 22.57 | 22.61 | -0.48% | |
| 22.75 | 22.94 | 22.71 | 22.72 | -0.39% | |
| 22.65 | 22.95 | 22.61 | 22.81 | -0.09% | |
| 22.85 | 22.95 | 22.71 | 22.83 | +0.53% | |
| 22.68 | 22.75 | 22.57 | 22.71 | +0.40% | |
| 22.77 | 22.98 | 22.57 | 22.62 | -1.31% | |
| 23.01 | 23.17 | 22.83 | 22.92 | -0.52% | |
| 23.13 | 23.23 | 23.00 | 23.04 | -0.09% | |
| 22.82 | 23.10 | 22.79 | 23.06 | +0.87% | |
| 23.10 | 23.12 | 22.85 | 22.86 | -1.04% | |
| 23.28 | 23.38 | 22.98 | 23.10 | -0.65% | |
| 23.20 | 23.33 | 23.13 | 23.25 | +0.39% | |
| 23.41 | 23.44 | 23.12 | 23.16 | -0.56% | |
| 23.65 | 23.79 | 23.28 | 23.29 | -1.90% | |
| 23.55 | 23.91 | 23.51 | 23.74 | +1.45% | |
| 23.43 | 23.45 | 23.28 | 23.40 | +0.13% | |
| 23.25 | 23.46 | 23.20 | 23.37 | +0.17% | |
| 23.50 | 23.52 | 23.28 | 23.33 | -0.26% | |
| 23.20 | 23.40 | 23.18 | 23.39 | +1.21% | |
| 23.25 | 23.37 | 23.07 | 23.11 | -0.13% | |
| 22.91 | 23.20 | 22.81 | 23.14 | +1.00% | |
| 22.88 | 22.93 | 22.63 | 22.91 | -0.56% | |
| 22.70 | 23.20 | 22.70 | 23.04 | +1.68% | |
| 22.71 | 22.77 | 22.45 | 22.66 | -0.04% | |
| 22.80 | 22.80 | 22.52 | 22.67 | -0.35% | |
| 22.84 | 22.91 | 22.53 | 22.75 | -0.13% | |
| 22.96 | 23.06 | 22.74 | 22.78 | +0.26% | |
| 23.20 | 23.20 | 22.57 | 22.72 | -1.56% | |
| 23.18 | 23.27 | 22.85 | 23.08 | +0.13% | |
| 23.19 | 23.29 | 22.98 | 23.05 | -0.65% | |
| 22.67 | 23.23 | 22.61 | 23.20 | +2.79% | |
| 22.65 | 22.78 | 22.51 | 22.57 | +0.53% | |
| 22.40 | 22.62 | 22.32 | 22.45 | +0.63% | |
| 22.20 | 22.44 | 22.15 | 22.31 | -0.49% | |
| 22.68 | 22.75 | 22.03 | 22.42 | -1.02% | |
| 22.81 | 22.93 | 22.54 | 22.65 | -0.22% | |
| 23.15 | 23.16 | 22.58 | 22.70 | -1.35% | |
| 23.45 | 23.48 | 22.91 | 23.01 | -1.75% | |
| 23.22 | 23.47 | 23.21 | 23.42 | +1.12% | |
| 23.10 | 23.46 | 23.10 | 23.16 | +0.65% | |
| 22.77 | 23.09 | 22.56 | 23.01 | +2.13% | |
| 22.86 | 22.95 | 22.44 | 22.53 | -1.44% | |
| 22.91 | 22.93 | 22.75 | 22.86 | +0.57% | |
| 22.60 | 22.89 | 22.46 | 22.73 | +0.89% | |
| 22.60 | 22.74 | 22.39 | 22.53 | -0.71% | |
| 23.01 | 23.10 | 22.67 | 22.69 | -1.30% | |
| 22.53 | 23.00 | 22.53 | 22.99 | +1.91% | |
| 22.40 | 22.57 | 22.29 | 22.56 | +1.62% | |
| 22.14 | 22.42 | 22.11 | 22.20 | -0.72% | |
| 22.36 | 22.67 | 22.30 | 22.36 | -3.41% | |
| 22.98 | 23.16 | 22.59 | 23.15 | +0.87% | |
| 22.56 | 22.97 | 22.51 | 22.95 | +1.73% | |
| 22.36 | 22.58 | 22.27 | 22.56 | +1.12% | |
| 22.38 | 22.53 | 22.24 | 22.31 | +0.18% | |
| 22.16 | 22.33 | 22.09 | 22.27 | +0.50% | |
| 22.25 | 22.41 | 22.11 | 22.16 | -0.23% | |
| 22.33 | 22.41 | 22.06 | 22.21 | +0.23% | |
| 22.54 | 22.62 | 22.00 | 22.16 | -1.90% | |
| 22.34 | 22.62 | 22.33 | 22.59 | +1.57% | |
| 22.31 | 22.54 | 22.23 | 22.24 | +1.09% | |
| 22.03 | 22.18 | 21.89 | 22.00 | -0.05% | |
| 21.73 | 22.15 | 21.70 | 22.01 | +2.80% | |
| 21.67 | 21.71 | 21.40 | 21.41 | -1.38% | |
| 21.19 | 21.71 | 21.15 | 21.71 | +3.58% | |
| 21.33 | 21.43 | 20.88 | 20.96 | -1.23% | |
| 21.12 | 21.36 | 21.12 | 21.22 | -0.24% | |
| 21.36 | 21.47 | 21.24 | 21.27 | +0.47% | |
| 21.24 | 21.40 | 21.07 | 21.17 | -0.61% | |
| 21.50 | 21.69 | 21.23 | 21.30 | -0.98% | |
| 21.53 | 21.90 | 21.47 | 21.51 | -1.56% | |
| 21.60 | 21.90 | 21.53 | 21.85 | +1.16% | |
| 21.59 | 21.73 | 21.51 | 21.60 | -0.28% | |
| 21.67 | 21.83 | 21.63 | 21.66 | +0.23% | |
| 21.54 | 21.68 | 21.44 | 21.61 | +0.75% | |
| 21.67 | 21.78 | 21.40 | 21.45 | -0.83% | |
| 21.44 | 21.64 | 21.29 | 21.63 | +0.32% | |
| 21.31 | 21.70 | 21.19 | 21.56 | +1.32% | |
| 21.45 | 21.52 | 21.20 | 21.28 | -1.25% | |
| 21.82 | 21.87 | 21.54 | 21.55 | -0.60% | |
| 21.80 | 21.85 | 21.59 | 21.68 | -1.41% | |
| 22.25 | 22.39 | 21.99 | 21.99 | -0.77% | |
| 22.25 | 22.43 | 22.16 | 22.16 | -0.63% | |
| 22.40 | 22.60 | 22.22 | 22.30 | -0.62% | |
| 22.61 | 22.64 | 22.39 | 22.44 | -0.75% | |
| 22.45 | 22.66 | 22.43 | 22.61 | +1.03% | |
| 22.52 | 22.60 | 22.20 | 22.38 | -0.71% | |
| 22.58 | 22.66 | 22.45 | 22.54 | +0.71% | |
| 22.39 | 22.57 | 22.30 | 22.38 | +0.13% | |
| 22.70 | 22.70 | 22.33 | 22.35 | -2.06% | |
| 22.93 | 22.97 | 22.73 | 22.82 | -0.35% | |
| 22.71 | 22.99 | 22.66 | 22.90 | +1.60% | |
| 22.75 | 22.83 | 22.42 | 22.54 | -1.27% | |
| 22.87 | 22.93 | 22.71 | 22.83 | -0.04% | |
| 22.75 | 23.01 | 22.74 | 22.84 | +0.40% | |
| 22.49 | 22.86 | 22.36 | 22.75 | +1.43% | |
| 22.58 | 22.65 | 22.38 | 22.43 | -0.88% | |
| 22.95 | 23.00 | 22.42 | 22.63 | +0.13% | |
| 22.68 | 22.98 | 22.49 | 22.60 | -0.22% | |
| 22.65 | 22.67 | 22.36 | 22.65 | -0.66% | |
| 22.29 | 22.81 | 22.29 | 22.80 | +2.98% | |
| 22.63 | 22.64 | 22.09 | 22.14 | -2.21% | |
| 22.42 | 22.70 | 22.26 | 22.64 | +1.07% | |
| 22.28 | 22.42 | 22.21 | 22.40 | +0.81% | |
| 22.03 | 22.22 | 21.82 | 22.22 | +0.36% | |
| 22.10 | 22.19 | 21.95 | 22.14 | +0.18% | |
| 21.76 | 22.16 | 21.74 | 22.10 | +1.38% | |
| 21.80 | 21.89 | 21.65 | 21.80 | +2.68% | |
| 21.34 | 21.50 | 21.19 | 21.23 | -0.89% | |
| 21.33 | 21.61 | 21.25 | 21.42 | +0.23% | |
| 20.83 | 21.40 | 20.70 | 21.37 | +1.14% | |
| 21.08 | 21.29 | 21.06 | 21.13 | -0.09% | |
| 20.78 | 21.19 | 20.69 | 21.15 | -0.52% | |
| 21.07 | 21.48 | 20.88 | 21.26 | +2.36% | |
| 20.89 | 21.06 | 20.68 | 20.77 | -1.38% | |
| 21.26 | 21.35 | 20.98 | 21.06 | -1.63% | |
| 21.31 | 21.54 | 21.23 | 21.41 | +1.57% | |
| 21.12 | 21.44 | 20.98 | 21.08 | -0.71% | |
| 21.08 | 21.58 | 21.02 | 21.23 | +2.12% | |
| 21.90 | 21.97 | 20.62 | 20.79 | -5.20% | |
| 21.87 | 22.19 | 21.85 | 21.93 | +0.05% | |
| 22.14 | 22.29 | 21.90 | 21.92 | -1.35% | |
| 22.21 | 22.41 | 22.16 | 22.22 | +0.82% | |
| 22.12 | 22.42 | 22.04 | 22.04 | +0.82% | |
| 22.40 | 22.48 | 21.81 | 21.86 | -0.68% | |
| 22.31 | 22.42 | 22.00 | 22.01 | -2.00% | |
| 22.47 | 22.60 | 22.22 | 22.46 | -0.18% | |
| 22.26 | 22.72 | 22.17 | 22.50 | +1.40% | |
| 22.15 | 22.22 | 21.53 | 22.19 | -0.98% | |
| 22.85 | 22.86 | 22.36 | 22.41 | -2.44% | |
| 22.87 | 23.21 | 22.80 | 22.97 | +0.09% | |
| 23.05 | 23.18 | 22.87 | 22.95 | -0.39% | |
| 22.73 | 23.29 | 22.65 | 23.04 | -0.73% | |
| 22.81 | 23.38 | 22.52 | 23.21 | -0.13% | |
| 23.25 | 23.39 | 23.08 | 23.24 | -0.17% | |
| 23.07 | 23.35 | 23.00 | 23.28 | +1.17% | |
| 23.00 | 23.05 | 22.53 | 23.01 | -0.04% | |
| 22.79 | 23.03 | 22.55 | 23.02 | +0.88% | |
| 23.02 | 23.28 | 22.54 | 22.82 | -0.87% | |
| 22.98 | 23.09 | 22.81 | 23.02 | +0.17% | |
| 22.95 | 23.04 | 22.78 | 22.98 | -0.09% | |
| 22.98 | 23.29 | 22.92 | 23.00 | +0.09% | |
| 23.09 | 23.15 | 22.73 | 22.98 | -0.39% | |
| 22.98 | 23.33 | 22.65 | 23.07 | +0.61% | |
| 23.04 | 23.34 | 22.84 | 22.93 | +0.53% | |
| 22.72 | 23.17 | 22.69 | 22.81 | +0.80% | |
| 22.68 | 22.70 | 22.44 | 22.63 | 0.00% | |
| 22.80 | 22.81 | 22.27 | 22.63 | -0.96% | |
| 23.09 | 23.17 | 22.81 | 22.85 | -0.57% | |
| 22.95 | 23.22 | 22.91 | 22.98 | -0.30% | |
| 22.85 | 23.05 | 22.73 | 23.05 | +0.96% | |
| 22.66 | 22.95 | 22.56 | 22.83 | +1.29% | |
| 22.95 | 23.00 | 22.48 | 22.54 | -2.04% | |
| 23.99 | 24.40 | 22.83 | 23.01 | -4.12% | |
| 24.25 | 24.29 | 23.72 | 24.00 | -1.03% | |
| 24.37 | 24.52 | 24.21 | 24.25 | -0.45% | |
| 23.87 | 24.39 | 23.84 | 24.36 | +2.05% | |
| 23.88 | 23.90 | 23.56 | 23.87 | -0.04% | |
| 23.86 | 23.95 | 23.71 | 23.88 | +0.08% | |
| 23.90 | 23.96 | 23.78 | 23.86 | +0.08% | |
| 23.82 | 23.88 | 23.52 | 23.84 | +0.51% | |
| 23.87 | 24.14 | 23.70 | 23.72 | -2.79% | |
| 23.80 | 24.40 | 23.78 | 24.40 | +2.39% | |
| 23.38 | 23.84 | 23.26 | 23.83 | +2.14% | |
| 23.15 | 23.47 | 23.01 | 23.33 | +0.65% | |
| 23.25 | 23.30 | 23.03 | 23.18 | -0.04% | |
| 23.12 | 23.35 | 22.99 | 23.19 | -0.47% | |
| 23.67 | 23.93 | 23.29 | 23.30 | +0.17% | |
| 22.95 | 23.60 | 22.95 | 23.26 | +0.95% | |
| 23.30 | 23.34 | 22.91 | 23.04 | -0.82% | |
| 23.00 | 23.34 | 22.83 | 23.23 | +2.02% | |
| 22.79 | 22.87 | 22.42 | 22.77 | -0.57% | |
| 22.37 | 23.02 | 22.24 | 22.90 | +2.42% | |
| 22.27 | 22.48 | 22.25 | 22.36 | -2.91% | |
| 23.08 | 23.12 | 22.95 | 23.03 | +0.09% | |
| 23.22 | 23.24 | 22.91 | 23.01 | -0.56% | |
| 23.25 | 23.38 | 23.04 | 23.14 | -0.39% | |
| 23.00 | 23.24 | 22.99 | 23.23 | +1.26% | |
| 23.25 | 23.31 | 22.84 | 22.94 | -1.38% | |
| 22.77 | 23.27 | 22.74 | 23.26 | +2.47% | |
| 22.56 | 22.95 | 22.56 | 22.70 | +0.44% | |
| 22.59 | 22.75 | 22.47 | 22.60 | +0.80% | |
| 22.16 | 22.59 | 22.16 | 22.42 | +1.36% | |
| 22.37 | 22.45 | 22.10 | 22.12 | -1.07% | |
| 22.25 | 22.36 | 22.13 | 22.36 | +0.86% | |
| 22.27 | 22.51 | 22.15 | 22.17 | -0.27% | |
| 22.49 | 22.52 | 22.20 | 22.23 | -0.71% | |
| 22.31 | 22.51 | 22.26 | 22.39 | +0.45% | |
| 22.64 | 22.78 | 22.29 | 22.29 | -1.46% | |
| 22.90 | 22.92 | 22.62 | 22.62 | -1.09% | |
| 22.78 | 22.94 | 22.78 | 22.87 | +0.44% | |
| 22.82 | 22.93 | 22.66 | 22.77 | -0.22% | |
| 22.87 | 22.94 | 22.71 | 22.82 | +0.04% | |
| 22.93 | 22.98 | 22.79 | 22.81 | -0.31% | |
| 22.68 | 22.94 | 22.63 | 22.88 | +0.35% | |
| 22.68 | 22.85 | 22.68 | 22.80 | +0.57% | |
| 22.45 | 22.80 | 22.44 | 22.67 | +1.02% | |
| 22.00 | 22.46 | 21.98 | 22.44 | +2.37% | |
| 22.03 | 22.07 | 21.77 | 21.92 | -0.32% | |
| 21.72 | 22.11 | 21.67 | 21.99 | +1.71% | |
| 21.72 | 21.96 | 21.57 | 21.62 | +0.09% | |
| 21.58 | 21.68 | 21.48 | 21.60 | +0.19% | |
| 21.43 | 21.62 | 21.39 | 21.56 | +0.28% | |
| 21.68 | 21.83 | 21.45 | 21.50 | -0.69% | |
| 21.74 | 21.80 | 21.58 | 21.65 | -0.60% | |
| 21.70 | 21.89 | 21.70 | 21.78 | -0.09% | |
| 21.98 | 22.06 | 21.68 | 21.80 | -0.91% | |
| 21.80 | 22.14 | 21.80 | 22.00 | +1.38% | |
| 21.90 | 21.95 | 21.69 | 21.70 | -0.91% | |
| 21.56 | 21.92 | 21.56 | 21.90 | +1.34% | |
| 21.74 | 21.81 | 21.58 | 21.61 | -0.41% | |
| 21.50 | 21.76 | 21.48 | 21.70 | +0.88% | |
| 21.18 | 21.60 | 21.13 | 21.51 | +0.99% | |
| 21.17 | 21.36 | 20.92 | 21.30 | +0.61% | |
| 20.71 | 21.18 | 20.58 | 21.17 | +2.07% | |
| 20.60 | 20.88 | 20.50 | 20.74 | +0.39% | |
| 20.98 | 21.14 | 20.62 | 20.66 | -1.90% | |
| 21.20 | 21.22 | 20.94 | 21.06 | -0.47% | |
| 21.09 | 21.19 | 21.03 | 21.16 | +1.00% | |
| 21.07 | 21.23 | 20.94 | 20.95 | +0.29% | |
| 21.30 | 21.32 | 20.85 | 20.89 | -1.92% | |
| 21.10 | 21.39 | 21.09 | 21.30 | +1.19% | |
| 21.13 | 21.14 | 20.90 | 21.05 | -0.28% | |
| 20.90 | 21.13 | 20.68 | 21.11 | +1.49% | |
| 20.48 | 20.81 | 20.39 | 20.80 | +1.41% | |
| 20.83 | 20.93 | 20.45 | 20.51 | -1.39% | |
| 20.79 | 20.92 | 20.66 | 20.80 | +0.39% | |
| 20.71 | 20.80 | 20.59 | 20.72 | -0.38% | |
| 20.69 | 20.85 | 20.57 | 20.80 | +1.32% | |
| 21.00 | 21.02 | 20.51 | 20.53 | -1.72% | |
| 20.95 | 21.06 | 20.83 | 20.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NLY chart for longer ranges.