American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Annaly Capital Management. Inc.

NLY Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

NLY historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of NLY by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,000,001 - $5,000,000 Jun 01, 2026
Ro Khanna House / D Sale $500,001 - $1,000,000 Jun 01, 2026
Ro Khanna House / D Sale $1,000,001 - $5,000,000 Jun 01, 2026
John Kennedy Senate / R Purchase $1,001 - $15,000 Apr 21, 2025
Daniel S. Goldman House / D Sale $1,001 - $15,000 Mar 06, 2023
Daniel S. Goldman House / D Sale $1,001 - $15,000 Mar 01, 2023
Ro Khanna House / D Sale $1,001 - $15,000 May 20, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Bob Gibbs House / R Purchase $1,001 - $15,000 Jan 08, 2020
Bob Gibbs House / R Purchase $1,001 - $15,000 Dec 19, 2019
Bob Gibbs House / R Purchase $1,001 - $15,000 Mar 26, 2019
Bob Gibbs House / R Purchase $1,001 - $15,000 Mar 22, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Oct 02, 2018
Bob Gibbs House / R Sale $15,001 - $50,000 Sep 06, 2018
Bob Gibbs House / R Purchase $1,001 - $15,000 Aug 27, 2018
Bob Gibbs House / R Sale $15,001 - $50,000 Jul 03, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 15, 2018
Bob Gibbs House / R Purchase $1,001 - $15,000 Jun 13, 2018
Bob Gibbs House / R Purchase $1,001 - $15,000 May 24, 2018
Bob Gibbs House / R Sale $1,001 - $15,000 Mar 29, 2018
Bob Gibbs House / R Purchase $1,001 - $15,000 Mar 09, 2018
Bob Gibbs House / R Sale $1,001 - $15,000 Oct 05, 2017
Bob Gibbs House / R Purchase $1,001 - $15,000 Sep 20, 2017
Bob Gibbs House / R Sale $15,001 - $50,000 Aug 22, 2017
Bob Gibbs House / R Purchase $1,001 - $15,000 Jul 17, 2017
Ro Khanna House / D Sale $500,001 - $1,000,000 Jul 05, 2017
Bob Gibbs House / R Purchase $1,001 - $15,000 Jun 20, 2017
Pete Sessions House / R Sale $100,001 - $250,000 May 01, 2017
Bob Gibbs House / R Purchase $1,001 - $15,000 Sep 12, 2016
Bob Gibbs House / R Purchase $1,001 - $15,000 Sep 08, 2016
Bob Gibbs House / R Sale $15,001 - $50,000 Jun 30, 2016
Bob Gibbs House / R Purchase $1,001 - $15,000 Jun 23, 2016
Bob Gibbs House / R Purchase $1,001 - $15,000 Jun 07, 2016
Bob Gibbs House / R Sale $1,001 - $15,000 Apr 25, 2016
Bob Gibbs House / R Purchase $1,001 - $15,000 Jan 21, 2016
Thomas MacArthur House / R Sale $1,001 - $15,000 May 27, 2015
Katherine M. Clark House / D Sale $1,001 - $15,000 Sep 18, 2014
Katherine M. Clark House / D Purchase $1,001 - $15,000 May 05, 2014
Katherine M. Clark House / D Purchase $1,001 - $15,000 Mar 18, 2014
NLY Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
NLY Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
NLY Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in NLY holdings by institutional investors

Insider Trading

Quarterly net insider trading by NLY's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Oct 15, 2021 Issue: Banking Financial Institutions/Investments/Securities Housing
  • $50,000 Jul 17, 2021 Issue: Financial Institutions/Investments/Securities Housing Banking
  • $50,000 Apr 19, 2021 Issue: Housing Banking Financial Institutions/Investments/Securities
  • $50,000 Jan 19, 2021 Issue: Banking Financial Institutions/Investments/Securities Housing Budget/Appropriations
  • $50,000 Oct 19, 2020 Issue: Banking Housing Budget/Appropriations Financial Institutions/Investments/Securities
  • $50,000 Jul 18, 2020 Issue: Housing Financial Institutions/Investments/Securities Banking
  • $80,000 Apr 18, 2020 Issue: Financial Institutions/Investments/Securities Housing Banking
  • $80,000 Jan 19, 2020 Issue: Housing Banking Financial Institutions/Investments/Securities
  • $80,000 Oct 19, 2019 Issue: Housing Financial Institutions/Investments/Securities Banking
  • $80,000 Jul 19, 2019 Issue: Financial Institutions/Investments/Securities Housing Banking
  • $80,000 Apr 22, 2019 Issue: Banking Financial Institutions/Investments/Securities Housing
  • $80,000 Jan 22, 2019 Issue: Housing Financial Institutions/Investments/Securities Defense Banking
  • $20,000 Jan 18, 2019 Issue: Housing Financial Institutions/Investments/Securities
  • $80,000 Oct 19, 2018 Issue: Financial Institutions/Investments/Securities Housing
  • $80,000 Oct 19, 2018 Issue: Housing Financial Institutions/Investments/Securities Banking Defense
  • $80,000 Jul 20, 2018 Issue: Defense Housing Banking Financial Institutions/Investments/Securities
  • $80,000 Jul 19, 2018 Issue: Financial Institutions/Investments/Securities Housing
  • $80,000 Apr 19, 2018 Issue: Financial Institutions/Investments/Securities Housing
  • $80,000 Apr 19, 2018 Issue: Housing Financial Institutions/Investments/Securities Banking
  • $80,000 Jan 22, 2018 Issue: Banking Financial Institutions/Investments/Securities Housing
  • $80,000 Jan 19, 2018 Issue: Financial Institutions/Investments/Securities Housing
  • $80,000 Oct 20, 2017 Issue: Housing Financial Institutions/Investments/Securities
  • $80,000 Oct 19, 2017 Issue: Banking Financial Institutions/Investments/Securities Housing
  • $80,000 Jul 19, 2017 Issue: Housing
  • $80,000 Jul 19, 2017 Issue: Banking Housing Financial Institutions/Investments/Securities
  • $50,000 Jul 11, 2017 Issue: Housing
  • $80,000 Apr 20, 2017 Issue: Financial Institutions/Investments/Securities Banking Housing
  • $70,000 Apr 19, 2017 Issue: Housing
  • $80,000 Jan 19, 2017 Issue: Housing Banking Budget/Appropriations Financial Institutions/Investments/Securities
  • $80,000 Oct 19, 2016 Issue: Housing Banking Budget/Appropriations Financial Institutions/Investments/Securities
  • $40,000 Jul 20, 2016 Issue: Financial Institutions/Investments/Securities Housing
  • $80,000 Jul 20, 2016 Issue: Budget/Appropriations Banking Financial Institutions/Investments/Securities Housing
  • $90,000 Apr 20, 2016 Issue: Financial Institutions/Investments/Securities Housing
  • $80,000 Apr 20, 2016 Issue: Financial Institutions/Investments/Securities Banking Housing Budget/Appropriations
  • $80,000 Jan 20, 2016 Issue: Financial Institutions/Investments/Securities Housing
  • $75,000 Jan 20, 2016 Issue: Financial Institutions/Investments/Securities Banking Housing Budget/Appropriations
  • $75,000 Oct 20, 2015 Issue: Budget/Appropriations Banking Financial Institutions/Investments/Securities Housing
  • $80,000 Oct 20, 2015 Issue: Housing Financial Institutions/Investments/Securities
  • $75,000 Jul 20, 2015 Issue: Banking Housing Financial Institutions/Investments/Securities
  • $70,000 Jul 17, 2015 Issue: Housing Financial Institutions/Investments/Securities
  • $70,000 Apr 20, 2015 Issue: Housing Financial Institutions/Investments/Securities
  • $100,000 Apr 17, 2015 Issue: Banking Financial Institutions/Investments/Securities Housing
  • $30,000 Jan 23, 2015 Issue: Housing Financial Institutions/Investments/Securities
  • $75,000 Jan 20, 2015 Issue: Banking Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Housing
  • $75,000 Oct 20, 2014 Issue: Housing Banking Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $40,000 Oct 15, 2014 Issue: Housing Financial Institutions/Investments/Securities
  • $75,000 Jul 19, 2014 Issue: Banking Housing Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $60,000 Jul 17, 2014 Issue: Financial Institutions/Investments/Securities Housing
  • $75,000 Apr 21, 2014 Issue: Housing Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Banking
  • $70,000 Apr 21, 2014 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Housing
  • $70,000 Jan 23, 2014 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Housing
  • $75,000 Jan 16, 2014 Issue: Housing Financial Institutions/Investments/Securities Banking Taxation/Internal Revenue Code
  • $90,000 Oct 18, 2013 Issue: Financial Institutions/Investments/Securities Housing Taxation/Internal Revenue Code
  • $50,000 Jul 22, 2013 Issue: Housing Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $10,000 Apr 22, 2013 Issue: Financial Institutions/Investments/Securities
  • $10,000 Oct 20, 2012 Issue: Financial Institutions/Investments/Securities
  • $30,000 Jul 19, 2012 Issue: Financial Institutions/Investments/Securities
  • $30,000 Apr 19, 2012 Issue: Financial Institutions/Investments/Securities
  • $70,000 Jan 18, 2012 Issue: Financial Institutions/Investments/Securities
  • $20,000 Oct 20, 2011 Issue: Financial Institutions/Investments/Securities
Revolving Door

Former government officials who have lobbied for NLY

4 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for NLY, most recently Oct 19, 2020.

  • Max Baucus
    Jerry Driscoll Senate New Legislative Assistant, Sen. Max Baucus (2001-2004) Formerly with Max Baucus · FORBES-TATE · Oct 19, 2020
  • Rob Portman
    Jeffrey Sadosky Senate New Communications Director, Sen. Rob Portman (2010-2013); Communications Director, Sen. Kay Bailey Hutchison (2008-2010); Press Secretary, Sen. Mike DeWine (2005-2006) Formerly with Rob Portman · FORBES-TATE · Jan 19, 2020
  • Kelly Ayotte
    Rick Murphy Senate New Chief of Staff, Senator Kelly Ayotte, April 14 - Jan. 17 Formerly with Kelly Ayotte · FORBES-TATE · Apr 22, 2019
  • Francesca Mccrary House New Legislative Assistant, Elijah Cummings (2016-2017); Professional Staff, House Oversight Reform Committee (2016-2016) Formerly Legislative Assistant, Elijah Cummings (2016-2017); Professional Staff, House Ov · FORBES-TATE · Apr 22, 2019
Corporate Lobbying

NLY Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

NLY Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
NLY Income Statement
NLY Balance Sheet
NLY Cash Flow
U.S. Patents

New NLY patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to NLY from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
NLY News

Recent insights relating to NLY

CNBC Recommendations

Recent picks made for NLY stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in NLY

NLY Analyst Ratings

NLY Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
NLY Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $NLY stock a Buy, Sell, or Hold?

  • What is the price target for $NLY stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

NLY Top Shareholders
Shareholder
Shares Held
NLY Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $NLY stock?

  • Who owns the most shares of $NLY stock?

  • What funds own $NLY stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

NLY Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view NLY Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About NLY

Annaly Capital Management Inc is an American mortgage real estate investment trust. Its business objective is to generate net income for distribution to its stockholders and optimize its returns through prudent management of its diversified investment strategies. The company's reportable operating segments are: the Agency segment, which invests in Agency mortgage-backed securities collateralized by residential mortgages; the Residential Credit segment, which invests in non-Agency residential whole loans and securitized products within the residential and commercial markets; the Mortgage Servicing Rights segment; and Corporate & Other. Maximum revenue for the company is generated from its Agency segment.

  • Address New York, NY
  • Market Cap 15.9 billion
  • Employees 212
  • Industrial Classification Real Estate Investment Trusts

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

Annaly Capital Management. Inc. (NLY) closed at $21.04 on September 23, 2026. Over the past year its adjusted close ranged from $18.26 to $23.74. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-9.51%
  • 3 months-2.53%
  • Year to date+0.47%
  • 1 year+14.37%
  • 3 years+57.93%
  • 5 years+16.81%
  • Max+141.78%
See every congressional and insider trade on the NLY price chart

Quiver Premium charts NLY's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 21.40 21.45 21.01 21.04 21.04 9,846,498
Sep 22, 2026 21.50 21.55 21.33 21.44 21.44 9,846,578
Sep 21, 2026 21.20 21.43 21.12 21.31 21.31 9,241,731
Sep 18, 2026 21.26 21.39 21.04 21.05 21.05 17,892,287
Sep 17, 2026 21.58 21.64 21.27 21.31 21.31 9,820,905
Sep 16, 2026 21.51 21.73 21.08 21.23 21.23 12,457,213
Sep 15, 2026 21.81 21.92 21.34 21.41 21.41 10,717,829
Sep 14, 2026 21.88 22.07 21.66 21.84 21.84 9,834,068
Sep 11, 2026 22.22 22.26 21.86 21.90 21.90 8,359,612
Sep 10, 2026 22.50 22.50 21.95 22.00 22.00 12,785,806
Sep 9, 2026 22.77 22.95 22.57 22.61 22.61 6,799,072
Sep 8, 2026 22.75 22.94 22.71 22.72 22.72 6,706,484
Sep 4, 2026 22.65 22.95 22.61 22.81 22.81 5,940,332
Sep 3, 2026 22.85 22.95 22.71 22.83 22.83 6,760,379
Sep 2, 2026 22.68 22.75 22.57 22.71 22.71 8,088,479
Sep 1, 2026 22.77 22.98 22.57 22.62 22.62 5,612,632
Aug 31, 2026 23.01 23.16 22.83 22.92 22.92 8,878,601
Aug 28, 2026 23.13 23.23 23.00 23.04 23.04 4,965,986
Aug 27, 2026 22.82 23.10 22.79 23.06 23.06 4,741,924
Aug 26, 2026 23.10 23.12 22.85 22.86 22.86 4,168,211
Aug 25, 2026 23.28 23.38 22.98 23.10 23.10 5,229,179
Aug 24, 2026 23.20 23.33 23.13 23.25 23.25 5,733,872
Aug 21, 2026 23.41 23.44 23.12 23.16 23.16 6,265,224
Aug 20, 2026 23.65 23.79 23.28 23.29 23.29 4,503,027
Aug 19, 2026 23.55 23.91 23.51 23.74 23.74 6,556,320
Aug 18, 2026 23.43 23.45 23.28 23.40 23.40 4,777,913
Aug 17, 2026 23.25 23.46 23.20 23.37 23.37 4,104,397
Aug 14, 2026 23.50 23.52 23.28 23.33 23.33 5,058,527
Aug 13, 2026 23.20 23.40 23.18 23.39 23.39 5,067,215
Aug 12, 2026 23.25 23.37 23.07 23.11 23.11 7,870,476
Aug 11, 2026 22.91 23.20 22.81 23.14 23.14 5,142,158
Aug 10, 2026 22.88 22.93 22.63 22.91 22.91 6,991,784
Aug 7, 2026 22.70 23.20 22.70 23.04 23.04 8,438,254
Aug 6, 2026 22.71 22.77 22.45 22.66 22.66 7,677,793
Aug 5, 2026 22.80 22.80 22.52 22.67 22.67 6,636,076
Aug 4, 2026 22.84 22.91 22.52 22.75 22.75 9,733,634
Aug 3, 2026 22.96 23.06 22.73 22.78 22.78 7,774,681
Jul 31, 2026 23.20 23.20 22.57 22.72 22.72 11,080,910
Jul 30, 2026 23.18 23.27 22.84 23.08 23.08 7,252,312
Jul 29, 2026 23.19 23.29 22.98 23.05 23.05 7,580,492
Jul 28, 2026 22.67 23.23 22.61 23.20 23.20 10,326,487
Jul 27, 2026 22.65 22.78 22.51 22.57 22.57 12,485,643
Jul 24, 2026 22.40 22.62 22.32 22.45 22.45 6,509,458
Jul 23, 2026 22.20 22.44 22.14 22.31 22.31 7,304,032
Jul 22, 2026 22.68 22.75 22.02 22.42 22.42 9,031,573
Jul 21, 2026 22.81 22.93 22.54 22.65 22.65 6,057,328
Jul 20, 2026 23.15 23.16 22.58 22.70 22.70 6,520,795
Jul 17, 2026 23.45 23.48 22.91 23.01 23.01 6,298,404
Jul 16, 2026 23.22 23.47 23.21 23.42 23.42 4,968,196
Jul 15, 2026 23.10 23.46 23.10 23.16 23.16 6,127,050
Jul 14, 2026 22.77 23.09 22.56 23.01 23.01 5,962,392
Jul 13, 2026 22.86 22.95 22.44 22.53 22.53 6,753,059
Jul 10, 2026 22.91 22.93 22.75 22.86 22.86 3,885,055
Jul 9, 2026 22.60 22.89 22.45 22.73 22.73 5,005,028
Jul 8, 2026 22.60 22.74 22.39 22.53 22.53 6,329,443
Jul 7, 2026 23.01 23.10 22.67 22.69 22.69 6,349,052
Jul 6, 2026 22.53 23.00 22.53 22.99 22.99 9,554,350
Jul 2, 2026 22.40 22.57 22.29 22.56 22.56 8,839,409
Jul 1, 2026 22.14 22.42 22.11 22.20 22.20 7,577,600
Jun 30, 2026$0.75 dividend 22.36 22.67 22.30 22.36 22.36 12,217,990
Jun 29, 2026 22.98 23.16 22.59 23.15 22.40 13,577,386
Jun 26, 2026 22.56 22.97 22.50 22.95 22.20 12,857,002
Jun 25, 2026 22.36 22.58 22.27 22.56 21.83 7,268,106
Jun 24, 2026 22.38 22.52 22.24 22.31 21.59 9,065,514
Jun 23, 2026 22.16 22.33 22.09 22.27 21.55 8,315,871
Jun 22, 2026 22.25 22.41 22.11 22.16 21.44 9,899,613
Jun 18, 2026 22.33 22.41 22.06 22.21 21.49 14,680,996
Jun 17, 2026 22.54 22.62 22.00 22.16 21.44 8,913,588
Jun 16, 2026 22.34 22.62 22.33 22.59 21.86 6,143,854
Jun 15, 2026 22.31 22.54 22.23 22.24 21.52 7,425,440
Jun 12, 2026 22.03 22.18 21.89 22.00 21.29 6,051,114
Jun 11, 2026 21.73 22.15 21.70 22.01 21.30 8,968,966
Jun 10, 2026 21.67 21.71 21.39 21.41 20.71 6,436,323
Jun 9, 2026 21.19 21.71 21.15 21.71 21.00 8,939,519
Jun 8, 2026 21.33 21.43 20.88 20.96 20.28 8,295,455
Jun 5, 2026 21.12 21.36 21.12 21.22 20.53 4,902,336
Jun 4, 2026 21.36 21.47 21.23 21.27 20.58 6,906,299
Jun 3, 2026 21.24 21.40 21.07 21.17 20.48 6,258,259
Jun 2, 2026 21.50 21.69 21.23 21.30 20.61 8,435,590
Jun 1, 2026 21.53 21.89 21.47 21.51 20.81 7,175,629
May 29, 2026 21.60 21.90 21.53 21.85 21.14 24,431,963
May 28, 2026 21.59 21.73 21.51 21.60 20.90 8,182,014
May 27, 2026 21.67 21.83 21.63 21.66 20.96 8,098,372
May 26, 2026 21.54 21.68 21.44 21.61 20.91 7,677,665
May 22, 2026 21.67 21.78 21.39 21.45 20.75 4,826,054
May 21, 2026 21.44 21.64 21.29 21.63 20.93 3,814,447
May 20, 2026 21.31 21.70 21.18 21.56 20.86 5,110,319
May 19, 2026 21.45 21.52 21.20 21.28 20.59 4,788,152
May 18, 2026 21.82 21.86 21.54 21.55 20.85 5,577,894
May 15, 2026 21.80 21.85 21.59 21.68 20.98 6,478,780
May 14, 2026 22.25 22.39 21.99 21.99 21.28 5,137,693
May 13, 2026 22.25 22.43 22.16 22.16 21.44 5,899,058
May 12, 2026 22.40 22.60 22.21 22.30 21.58 5,608,306
May 11, 2026 22.61 22.64 22.39 22.44 21.71 4,928,200
May 8, 2026 22.45 22.66 22.43 22.61 21.88 4,404,756
May 7, 2026 22.52 22.60 22.20 22.38 21.65 5,018,575
May 6, 2026 22.58 22.66 22.45 22.54 21.81 4,284,506
May 5, 2026 22.39 22.57 22.30 22.38 21.65 4,472,863
May 4, 2026 22.70 22.70 22.33 22.35 21.62 5,530,445
May 1, 2026 22.93 22.96 22.73 22.82 22.08 3,981,606
Apr 30, 2026 22.71 22.99 22.66 22.90 22.16 7,189,719
Apr 29, 2026 22.75 22.82 22.42 22.54 21.81 5,495,908
Apr 28, 2026 22.87 22.93 22.71 22.83 22.09 4,032,950
Apr 27, 2026 22.75 23.01 22.74 22.84 22.10 5,336,802
Apr 24, 2026 22.49 22.86 22.36 22.75 22.01 5,344,234
Apr 23, 2026 22.58 22.65 22.38 22.43 21.70 4,349,860
Apr 22, 2026 22.95 23.00 22.41 22.63 21.90 7,988,183
Apr 21, 2026 22.68 22.98 22.48 22.60 21.87 7,021,273
Apr 20, 2026 22.65 22.67 22.36 22.65 21.91 4,896,683
Apr 17, 2026 22.29 22.81 22.29 22.80 22.06 5,518,437
Apr 16, 2026 22.63 22.64 22.09 22.14 21.42 5,716,483
Apr 15, 2026 22.42 22.70 22.26 22.64 21.91 5,014,971
Apr 14, 2026 22.28 22.42 22.21 22.40 21.67 3,949,389
Apr 13, 2026 22.03 22.22 21.82 22.22 21.50 5,188,471
Apr 10, 2026 22.10 22.19 21.95 22.14 21.42 4,361,391
Apr 9, 2026 21.76 22.16 21.74 22.10 21.38 5,123,693
Apr 8, 2026 21.80 21.89 21.64 21.80 21.09 7,928,204
Apr 7, 2026 21.34 21.50 21.19 21.23 20.54 5,050,147
Apr 6, 2026 21.33 21.61 21.25 21.42 20.73 5,127,908
Apr 2, 2026 20.83 21.39 20.70 21.37 20.68 7,006,396
Apr 1, 2026 21.08 21.29 21.06 21.13 20.44 6,907,523
Mar 31, 2026$0.7 dividend 20.78 21.18 20.68 21.15 20.46 10,966,867
Mar 30, 2026 21.07 21.48 20.88 21.26 19.91 9,034,505
Mar 27, 2026 20.89 21.06 20.68 20.77 19.45 8,122,442
Mar 26, 2026 21.26 21.35 20.98 21.06 19.72 8,983,696
Mar 25, 2026 21.31 21.54 21.23 21.41 20.05 7,568,305
Mar 24, 2026 21.12 21.43 20.98 21.08 19.74 9,644,787
Mar 23, 2026 21.08 21.58 21.02 21.23 19.88 12,396,048
Mar 20, 2026 21.90 21.97 20.62 20.79 19.47 33,019,090
Mar 19, 2026 21.87 22.19 21.85 21.93 20.54 8,309,280
Mar 18, 2026 22.14 22.29 21.90 21.92 20.53 7,848,084
Mar 17, 2026 22.21 22.41 22.16 22.22 20.81 8,162,119
Mar 16, 2026 22.12 22.41 22.04 22.04 20.64 6,003,115
Mar 13, 2026 22.40 22.48 21.81 21.86 20.47 5,798,689
Mar 12, 2026 22.31 22.42 22.00 22.01 20.61 6,539,825
Mar 11, 2026 22.47 22.60 22.22 22.46 21.04 4,699,841
Mar 10, 2026 22.26 22.72 22.17 22.50 21.07 8,748,937
Mar 9, 2026 22.15 22.22 21.52 22.19 20.78 10,831,004
Mar 6, 2026 22.85 22.86 22.36 22.41 20.99 6,887,492
Mar 5, 2026 22.87 23.21 22.80 22.97 21.51 8,285,695
Mar 4, 2026 23.05 23.18 22.87 22.95 21.49 6,956,954
Mar 3, 2026 22.73 23.29 22.65 23.04 21.58 8,063,332
Mar 2, 2026 22.80 23.38 22.52 23.21 21.74 7,298,796
Feb 27, 2026 23.25 23.39 23.08 23.24 21.77 10,470,714
Feb 26, 2026 23.07 23.35 23.00 23.28 21.80 6,353,181
Feb 25, 2026 23.00 23.05 22.53 23.01 21.55 6,803,221
Feb 24, 2026 22.79 23.02 22.55 23.02 21.56 7,192,260
Feb 23, 2026 23.02 23.27 22.54 22.82 21.37 6,600,250
Feb 20, 2026 22.98 23.09 22.80 23.02 21.56 7,022,503
Feb 19, 2026 22.95 23.04 22.77 22.98 21.52 5,109,752
Feb 18, 2026 22.98 23.29 22.92 23.00 21.54 6,928,238
Feb 17, 2026 23.09 23.15 22.73 22.98 21.52 5,929,666
Feb 13, 2026 22.98 23.32 22.65 23.07 21.61 7,730,766
Feb 12, 2026 23.04 23.34 22.84 22.93 21.48 7,824,352
Feb 11, 2026 22.72 23.17 22.68 22.81 21.36 9,018,542
Feb 10, 2026 22.68 22.70 22.44 22.63 21.19 7,644,035
Feb 9, 2026 22.80 22.81 22.27 22.63 21.19 7,235,901
Feb 6, 2026 23.09 23.17 22.81 22.85 21.40 7,955,853
Feb 5, 2026 22.95 23.22 22.91 22.98 21.52 7,827,088
Feb 4, 2026 22.85 23.05 22.73 23.05 21.59 6,394,415
Feb 3, 2026 22.66 22.95 22.55 22.83 21.38 8,175,588
Feb 2, 2026 22.95 23.00 22.48 22.54 21.11 10,420,138
Jan 30, 2026 23.99 24.40 22.82 23.01 21.55 20,897,933
Jan 29, 2026 24.25 24.29 23.72 24.00 22.48 10,465,988
Jan 28, 2026 24.37 24.52 24.21 24.25 22.71 5,618,132
Jan 27, 2026 23.87 24.39 23.84 24.36 22.81 5,523,100
Jan 26, 2026 23.88 23.90 23.56 23.87 22.36 5,189,213
Jan 23, 2026 23.86 23.95 23.70 23.88 22.36 5,489,162
Jan 22, 2026 23.90 23.96 23.78 23.86 22.35 4,872,198
Jan 21, 2026 23.82 23.88 23.52 23.84 22.33 5,653,036
Jan 20, 2026 23.87 24.14 23.70 23.72 22.21 7,592,608
Jan 16, 2026 23.80 24.40 23.78 24.40 22.85 9,283,376
Jan 15, 2026 23.38 23.84 23.26 23.83 22.32 7,489,220
Jan 14, 2026 23.15 23.47 23.01 23.33 21.85 10,340,385
Jan 13, 2026 23.25 23.30 23.03 23.18 21.71 7,199,810
Jan 12, 2026 23.12 23.35 22.99 23.19 21.72 10,281,267
Jan 9, 2026 23.67 23.93 23.29 23.30 21.82 15,772,725
Jan 8, 2026 22.95 23.60 22.95 23.26 21.78 9,637,500
Jan 7, 2026 23.30 23.34 22.91 23.04 21.58 7,049,383
Jan 6, 2026 23.00 23.34 22.83 23.23 21.76 14,585,077
Jan 5, 2026 22.79 22.87 22.42 22.77 21.32 10,506,210
Jan 2, 2026 22.37 23.02 22.24 22.90 21.45 10,850,119
Dec 31, 2025$0.7 dividend 22.27 22.48 22.25 22.36 20.94 8,375,757
Dec 30, 2025 23.08 23.12 22.95 23.03 20.91 8,981,129
Dec 29, 2025 23.22 23.24 22.91 23.01 20.90 7,658,005
Dec 26, 2025 23.25 23.38 23.04 23.14 21.01 5,403,709
Dec 24, 2025 23.00 23.24 22.99 23.23 21.10 3,683,967
Dec 23, 2025 23.25 23.31 22.84 22.94 20.83 8,121,716
Dec 22, 2025 22.77 23.27 22.74 23.26 21.12 8,890,694
Dec 19, 2025 22.56 22.95 22.56 22.70 20.61 24,240,026
Dec 18, 2025 22.59 22.75 22.47 22.60 20.52 6,088,032
Dec 17, 2025 22.16 22.59 22.16 22.42 20.36 8,296,708
Dec 16, 2025 22.37 22.45 22.10 22.12 20.09 7,343,999
Dec 15, 2025 22.25 22.36 22.12 22.36 20.31 6,689,268
Dec 12, 2025 22.27 22.50 22.15 22.17 20.13 5,802,718
Dec 11, 2025 22.49 22.52 22.20 22.23 20.19 6,761,249
Dec 10, 2025 22.31 22.51 22.26 22.39 20.33 7,343,267
Dec 9, 2025 22.64 22.78 22.29 22.29 20.24 6,444,717
Dec 8, 2025 22.90 22.92 22.61 22.62 20.54 8,231,219
Dec 5, 2025 22.78 22.94 22.78 22.87 20.77 5,100,674
Dec 4, 2025 22.82 22.93 22.66 22.77 20.68 6,321,879
Dec 3, 2025 22.87 22.94 22.70 22.82 20.72 6,782,953
Dec 2, 2025 22.93 22.98 22.79 22.81 20.71 4,532,840
Dec 1, 2025 22.68 22.94 22.63 22.88 20.78 7,345,285
Nov 28, 2025 22.68 22.85 22.68 22.80 20.70 4,235,774
Nov 26, 2025 22.45 22.80 22.44 22.67 20.59 7,243,627
Nov 25, 2025 22.00 22.46 21.98 22.44 20.38 10,338,343
Nov 24, 2025 22.03 22.07 21.77 21.92 19.91 11,595,621
Nov 21, 2025 21.72 22.11 21.67 21.99 19.97 7,353,034
Nov 20, 2025 21.72 21.95 21.57 21.62 19.63 6,343,583
Nov 19, 2025 21.58 21.68 21.48 21.60 19.61 4,245,058
Nov 18, 2025 21.43 21.62 21.39 21.56 19.58 5,169,596
Nov 17, 2025 21.68 21.83 21.45 21.50 19.52 7,035,307
Nov 14, 2025 21.74 21.80 21.58 21.65 19.66 6,159,143
Nov 13, 2025 21.70 21.89 21.70 21.78 19.78 5,037,099
Nov 12, 2025 21.98 22.06 21.68 21.80 19.80 7,499,691
Nov 11, 2025 21.80 22.14 21.80 22.00 19.98 7,595,114
Nov 10, 2025 21.90 21.95 21.69 21.70 19.71 7,692,217
Nov 7, 2025 21.56 21.91 21.56 21.90 19.89 6,784,943
Nov 6, 2025 21.74 21.80 21.57 21.61 19.62 4,979,638
Nov 5, 2025 21.50 21.76 21.48 21.70 19.71 6,313,182
Nov 4, 2025 21.18 21.60 21.13 21.51 19.53 7,859,657
Nov 3, 2025 21.17 21.36 20.92 21.30 19.34 7,748,948
Oct 31, 2025 20.71 21.18 20.58 21.17 19.23 10,537,201
Oct 30, 2025 20.60 20.88 20.50 20.74 18.83 6,994,511
Oct 29, 2025 20.98 21.14 20.61 20.66 18.76 6,165,487
Oct 28, 2025 21.20 21.21 20.94 21.06 19.12 7,521,707
Oct 27, 2025 21.09 21.19 21.03 21.16 19.22 6,638,548
Oct 24, 2025 21.07 21.23 20.94 20.95 19.02 7,081,832
Oct 23, 2025 21.30 21.32 20.85 20.89 18.97 8,374,369
Oct 22, 2025 21.10 21.39 21.09 21.30 19.34 8,256,306
Oct 21, 2025 21.13 21.14 20.90 21.05 19.12 5,939,845
Oct 20, 2025 20.90 21.13 20.68 21.11 19.17 4,912,177
Oct 17, 2025 20.48 20.81 20.39 20.80 18.89 5,346,917
Oct 16, 2025 20.83 20.93 20.45 20.51 18.63 4,705,155
Oct 15, 2025 20.79 20.92 20.66 20.80 18.89 6,273,997
Oct 14, 2025 20.71 20.80 20.59 20.72 18.82 9,141,809
Oct 13, 2025 20.69 20.85 20.57 20.80 18.89 3,535,918
Oct 10, 2025 21.00 21.02 20.51 20.53 18.64 5,142,017
Oct 9, 2025 20.95 21.06 20.83 20.89 18.97 8,394,082
Oct 8, 2025 20.67 20.96 20.67 20.95 19.02 5,241,518
Oct 7, 2025 20.48 20.75 20.44 20.60 18.71 5,986,291
Oct 6, 2025 20.73 20.75 20.40 20.45 18.57 7,332,630
Oct 3, 2025 20.70 20.84 20.64 20.76 18.85 5,106,414
Oct 2, 2025 20.77 20.77 20.26 20.70 18.80 8,833,722
Oct 1, 2025 20.22 20.64 20.22 20.63 18.73 7,260,204
Sep 30, 2025$0.7 dividend 20.23 20.24 20.00 20.21 18.35 8,858,049
Sep 29, 2025 21.10 21.12 20.81 20.92 18.36 12,339,776
Sep 26, 2025 20.91 21.12 20.84 21.04 18.47 7,184,328
Sep 25, 2025 20.75 20.87 20.61 20.82 18.27 6,344,766
Sep 24, 2025 20.90 20.92 20.74 20.80 18.26 6,816,869
Sep 23, 2025 20.90 21.14 20.87 20.96 18.40 8,693,691

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Annaly Capital Management. Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at NLY, per a recent SEC DEF 14A filing. We estimate that the median employee at ANNALY CAPITAL MANAGEMENT INC is paid $295,000.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation