Annaly Capital Management Inc (NLY) stock
NLYNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as NLY.PF, NLY.PG, NLY.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3062% below fair value
$18.23−0.24 (-1.30%)
Close on Oct 30, 2026Market cap $13.74BP/E 4.6Yield 3.84%
Price history
Annaly Capital Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.23
-1.30% on the day
52-week range
$17.70 – $24.52
-25.7% from the high
Change over 52 weeks
-12.1%
From $20.74 on Oct 30, 2025
Average volume
9.42M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.58 | $18.70 | $18.15 | $18.23 | -1.30% | 13,044,700 |
| Oct 29, 2026 | $18.43 | $18.54 | $18.29 | $18.47 | +0.98% | 8,764,560 |
| Oct 28, 2026 | $18.34 | $18.37 | $18.10 | $18.29 | -0.27% | 8,293,130 |
| Oct 27, 2026 | $18.27 | $18.40 | $18.12 | $18.34 | +0.44% | 9,390,790 |
| Oct 26, 2026 | $18.35 | $18.57 | $18.17 | $18.26 | -0.49% | 7,104,186 |
| Oct 23, 2026 | $18.25 | $18.45 | $18.08 | $18.35 | +0.05% | 9,078,121 |
| Oct 22, 2026 | $18.01 | $18.57 | $18.00 | $18.34 | +1.83% | 13,791,100 |
| Oct 21, 2026 | $18.50 | $18.52 | $17.98 | $18.01 | -1.53% | 16,061,880 |
| Oct 20, 2026 | $17.79 | $18.35 | $17.75 | $18.29 | +3.22% | 10,767,130 |
| Oct 19, 2026 | $18.11 | $18.11 | $17.70 | $17.72 | -2.80% | 10,299,470 |
| Oct 16, 2026 | $18.48 | $18.59 | $18.20 | $18.23 | -1.09% | 9,761,381 |
| Oct 15, 2026 | $18.44 | $18.71 | $18.34 | $18.43 | +1.49% | 10,391,450 |
| Oct 14, 2026 | $17.96 | $18.18 | $17.85 | $18.16 | 0.00% | 10,318,390 |
| Oct 13, 2026 | $18.47 | $18.50 | $17.89 | $18.16 | -0.71% | 11,362,320 |
| Oct 12, 2026 | $18.30 | $18.45 | $18.13 | $18.29 | -0.05% | 9,570,968 |
| Oct 9, 2026 | $18.27 | $18.34 | $17.97 | $18.30 | +0.16% | 10,382,380 |
| Oct 8, 2026 | $17.81 | $18.36 | $17.76 | $18.27 | +1.90% | 21,317,980 |
| Oct 7, 2026 | $18.22 | $18.23 | $17.84 | $17.93 | -2.66% | 18,655,790 |
| Oct 6, 2026 | $18.32 | $18.43 | $18.16 | $18.42 | +0.82% | 15,391,950 |
| Oct 5, 2026 | $18.46 | $18.63 | $18.25 | $18.27 | -1.24% | 15,427,300 |
| Oct 2, 2026 | $19.00 | $19.07 | $18.41 | $18.50 | -1.07% | 17,134,190 |
| Oct 1, 2026 | $18.75 | $18.94 | $18.37 | $18.70 | -1.01% | 22,527,790 |
| Sep 30, 2026 | $19.68 | $19.73 | $18.87 | $18.89 | -7.04% | 23,456,960 |
| Sep 29, 2026 | $20.36 | $20.42 | $20.16 | $20.32 | -0.15% | 17,682,380 |
| Sep 28, 2026 | $20.52 | $20.65 | $20.26 | $20.35 | -1.26% | 12,365,330 |
| Sep 25, 2026 | $20.66 | $20.71 | $20.30 | $20.61 | +0.05% | 14,954,280 |
| Sep 24, 2026 | $21.03 | $21.07 | $20.55 | $20.60 | -2.09% | 11,460,320 |
| Sep 23, 2026 | $21.40 | $21.45 | $21.01 | $21.04 | -1.87% | 9,846,498 |
| Sep 22, 2026 | $21.50 | $21.55 | $21.33 | $21.44 | +0.61% | 9,846,578 |
| Sep 21, 2026 | $21.20 | $21.43 | $21.12 | $21.31 | +1.24% | 9,241,731 |
| Sep 18, 2026 | $21.26 | $21.39 | $21.04 | $21.05 | -1.22% | 17,892,290 |
| Sep 17, 2026 | $21.58 | $21.64 | $21.27 | $21.31 | +0.38% | 9,820,905 |
| Sep 16, 2026 | $21.51 | $21.73 | $21.08 | $21.23 | -0.84% | 12,457,210 |
| Sep 15, 2026 | $21.81 | $21.92 | $21.34 | $21.41 | -1.97% | 10,717,830 |
| Sep 14, 2026 | $21.88 | $22.07 | $21.66 | $21.84 | -0.27% | 9,834,068 |
| Sep 11, 2026 | $22.22 | $22.26 | $21.86 | $21.90 | -0.45% | 8,359,612 |
| Sep 10, 2026 | $22.50 | $22.50 | $21.95 | $22.00 | -2.70% | 12,785,810 |
| Sep 9, 2026 | $22.77 | $22.95 | $22.57 | $22.61 | -0.48% | 6,799,072 |
| Sep 8, 2026 | $22.75 | $22.94 | $22.71 | $22.72 | -0.39% | 6,706,484 |
| Sep 4, 2026 | $22.65 | $22.95 | $22.61 | $22.81 | -0.09% | 5,940,332 |
| Sep 3, 2026 | $22.85 | $22.95 | $22.71 | $22.83 | +0.53% | 6,760,379 |
| Sep 2, 2026 | $22.68 | $22.75 | $22.57 | $22.71 | +0.40% | 8,088,479 |
| Sep 1, 2026 | $22.77 | $22.98 | $22.57 | $22.62 | -1.31% | 5,612,632 |
| Aug 31, 2026 | $23.01 | $23.17 | $22.83 | $22.92 | -0.52% | 8,878,601 |
| Aug 28, 2026 | $23.13 | $23.23 | $23.00 | $23.04 | -0.09% | 4,965,986 |
| Aug 27, 2026 | $22.82 | $23.10 | $22.79 | $23.06 | +0.87% | 4,741,924 |
| Aug 26, 2026 | $23.10 | $23.12 | $22.85 | $22.86 | -1.04% | 4,168,211 |
| Aug 25, 2026 | $23.28 | $23.38 | $22.98 | $23.10 | -0.65% | 5,229,179 |
| Aug 24, 2026 | $23.20 | $23.33 | $23.13 | $23.25 | +0.39% | 5,733,872 |
| Aug 21, 2026 | $23.41 | $23.44 | $23.12 | $23.16 | -0.56% | 6,265,224 |
| Aug 20, 2026 | $23.65 | $23.79 | $23.28 | $23.29 | -1.90% | 4,503,027 |
| Aug 19, 2026 | $23.55 | $23.91 | $23.51 | $23.74 | +1.45% | 6,556,320 |
| Aug 18, 2026 | $23.43 | $23.45 | $23.28 | $23.40 | +0.13% | 4,777,913 |
| Aug 17, 2026 | $23.25 | $23.46 | $23.20 | $23.37 | +0.17% | 4,104,397 |
| Aug 14, 2026 | $23.50 | $23.52 | $23.28 | $23.33 | -0.26% | 5,058,527 |
| Aug 13, 2026 | $23.20 | $23.40 | $23.18 | $23.39 | +1.21% | 5,067,215 |
| Aug 12, 2026 | $23.25 | $23.37 | $23.07 | $23.11 | -0.13% | 7,870,476 |
| Aug 11, 2026 | $22.91 | $23.20 | $22.81 | $23.14 | +1.00% | 5,142,158 |
| Aug 10, 2026 | $22.88 | $22.93 | $22.63 | $22.91 | -0.56% | 6,991,784 |
| Aug 7, 2026 | $22.70 | $23.20 | $22.70 | $23.04 | +1.68% | 8,438,254 |
| Aug 6, 2026 | $22.71 | $22.77 | $22.45 | $22.66 | -0.04% | 7,677,793 |
| Aug 5, 2026 | $22.80 | $22.80 | $22.52 | $22.67 | -0.35% | 6,636,076 |
| Aug 4, 2026 | $22.84 | $22.91 | $22.53 | $22.75 | -0.13% | 9,733,634 |
| Aug 3, 2026 | $22.96 | $23.06 | $22.74 | $22.78 | +0.26% | 7,774,681 |
| Jul 31, 2026 | $23.20 | $23.20 | $22.57 | $22.72 | -1.56% | 11,080,910 |
| Jul 30, 2026 | $23.18 | $23.27 | $22.85 | $23.08 | +0.13% | 7,252,312 |
| Jul 29, 2026 | $23.19 | $23.29 | $22.98 | $23.05 | -0.65% | 7,580,492 |
| Jul 28, 2026 | $22.67 | $23.23 | $22.61 | $23.20 | +2.79% | 10,326,490 |
| Jul 27, 2026 | $22.65 | $22.78 | $22.51 | $22.57 | +0.53% | 12,485,640 |
| Jul 24, 2026 | $22.40 | $22.62 | $22.32 | $22.45 | +0.63% | 6,509,458 |
| Jul 23, 2026 | $22.20 | $22.44 | $22.15 | $22.31 | -0.49% | 7,304,032 |
| Jul 22, 2026 | $22.68 | $22.75 | $22.03 | $22.42 | -1.02% | 9,031,573 |
| Jul 21, 2026 | $22.81 | $22.93 | $22.54 | $22.65 | -0.22% | 6,057,328 |
| Jul 20, 2026 | $23.15 | $23.16 | $22.58 | $22.70 | -1.35% | 6,520,795 |
| Jul 17, 2026 | $23.45 | $23.48 | $22.91 | $23.01 | -1.75% | 6,298,404 |
| Jul 16, 2026 | $23.22 | $23.47 | $23.21 | $23.42 | +1.12% | 4,968,196 |
| Jul 15, 2026 | $23.10 | $23.46 | $23.10 | $23.16 | +0.65% | 6,127,050 |
| Jul 14, 2026 | $22.77 | $23.09 | $22.56 | $23.01 | +2.13% | 5,962,392 |
| Jul 13, 2026 | $22.86 | $22.95 | $22.44 | $22.53 | -1.44% | 6,753,059 |
| Jul 10, 2026 | $22.91 | $22.93 | $22.75 | $22.86 | +0.57% | 3,885,055 |
| Jul 9, 2026 | $22.60 | $22.89 | $22.46 | $22.73 | +0.89% | 5,005,028 |
| Jul 8, 2026 | $22.60 | $22.74 | $22.39 | $22.53 | -0.71% | 6,329,443 |
| Jul 7, 2026 | $23.01 | $23.10 | $22.67 | $22.69 | -1.30% | 6,349,052 |
| Jul 6, 2026 | $22.53 | $23.00 | $22.53 | $22.99 | +1.91% | 9,554,350 |
| Jul 2, 2026 | $22.40 | $22.57 | $22.29 | $22.56 | +1.62% | 8,839,409 |
| Jul 1, 2026 | $22.14 | $22.42 | $22.11 | $22.20 | -0.72% | 7,577,600 |
| Jun 30, 2026 | $22.36 | $22.67 | $22.30 | $22.36 | -3.41% | 12,217,990 |
| Jun 29, 2026 | $22.98 | $23.16 | $22.59 | $23.15 | +0.87% | 13,577,390 |
| Jun 26, 2026 | $22.56 | $22.97 | $22.51 | $22.95 | +1.73% | 12,857,000 |
| Jun 25, 2026 | $22.36 | $22.58 | $22.27 | $22.56 | +1.12% | 7,268,106 |
| Jun 24, 2026 | $22.38 | $22.53 | $22.24 | $22.31 | +0.18% | 9,065,514 |
| Jun 23, 2026 | $22.16 | $22.33 | $22.09 | $22.27 | +0.50% | 8,315,871 |
| Jun 22, 2026 | $22.25 | $22.41 | $22.11 | $22.16 | -0.23% | 9,899,613 |
| Jun 18, 2026 | $22.33 | $22.41 | $22.06 | $22.21 | +0.23% | 14,681,000 |
| Jun 17, 2026 | $22.54 | $22.62 | $22.00 | $22.16 | -1.90% | 8,913,588 |
| Jun 16, 2026 | $22.34 | $22.62 | $22.33 | $22.59 | +1.57% | 6,143,854 |
| Jun 15, 2026 | $22.31 | $22.54 | $22.23 | $22.24 | +1.09% | 7,425,440 |
| Jun 12, 2026 | $22.03 | $22.18 | $21.89 | $22.00 | -0.05% | 6,051,114 |
| Jun 11, 2026 | $21.73 | $22.15 | $21.70 | $22.01 | +2.80% | 8,968,966 |
| Jun 10, 2026 | $21.67 | $21.71 | $21.40 | $21.41 | -1.38% | 6,436,323 |
| Jun 9, 2026 | $21.19 | $21.71 | $21.15 | $21.71 | +3.58% | 8,939,519 |
| Jun 8, 2026 | $21.33 | $21.43 | $20.88 | $20.96 | -1.23% | 8,295,455 |
| Jun 5, 2026 | $21.12 | $21.36 | $21.12 | $21.22 | -0.24% | 4,902,336 |
| Jun 4, 2026 | $21.36 | $21.47 | $21.24 | $21.27 | +0.47% | 6,906,299 |
| Jun 3, 2026 | $21.24 | $21.40 | $21.07 | $21.17 | -0.61% | 6,258,259 |
| Jun 2, 2026 | $21.50 | $21.69 | $21.23 | $21.30 | -0.98% | 8,435,590 |
| Jun 1, 2026 | $21.53 | $21.90 | $21.47 | $21.51 | -1.56% | 7,175,629 |
| May 29, 2026 | $21.60 | $21.90 | $21.53 | $21.85 | +1.16% | 24,431,960 |
| May 28, 2026 | $21.59 | $21.73 | $21.51 | $21.60 | -0.28% | 8,182,014 |
| May 27, 2026 | $21.67 | $21.83 | $21.63 | $21.66 | +0.23% | 8,098,372 |
| May 26, 2026 | $21.54 | $21.68 | $21.44 | $21.61 | +0.75% | 7,677,665 |
| May 22, 2026 | $21.67 | $21.78 | $21.40 | $21.45 | -0.83% | 4,826,054 |
| May 21, 2026 | $21.44 | $21.64 | $21.29 | $21.63 | +0.32% | 3,814,447 |
| May 20, 2026 | $21.31 | $21.70 | $21.19 | $21.56 | +1.32% | 5,110,319 |
| May 19, 2026 | $21.45 | $21.52 | $21.20 | $21.28 | -1.25% | 4,788,152 |
| May 18, 2026 | $21.82 | $21.87 | $21.54 | $21.55 | -0.60% | 5,577,894 |
| May 15, 2026 | $21.80 | $21.85 | $21.59 | $21.68 | -1.41% | 6,478,780 |
| May 14, 2026 | $22.25 | $22.39 | $21.99 | $21.99 | -0.77% | 5,137,693 |
| May 13, 2026 | $22.25 | $22.43 | $22.16 | $22.16 | -0.63% | 5,899,058 |
| May 12, 2026 | $22.40 | $22.60 | $22.22 | $22.30 | -0.62% | 5,608,306 |
| May 11, 2026 | $22.61 | $22.64 | $22.39 | $22.44 | -0.75% | 4,928,200 |
| May 8, 2026 | $22.45 | $22.66 | $22.43 | $22.61 | +1.03% | 4,404,756 |
| May 7, 2026 | $22.52 | $22.60 | $22.20 | $22.38 | -0.71% | 5,018,575 |
| May 6, 2026 | $22.58 | $22.66 | $22.45 | $22.54 | +0.71% | 4,284,506 |
| May 5, 2026 | $22.39 | $22.57 | $22.30 | $22.38 | +0.13% | 4,472,863 |
| May 4, 2026 | $22.70 | $22.70 | $22.33 | $22.35 | -2.06% | 5,530,445 |
| May 1, 2026 | $22.93 | $22.97 | $22.73 | $22.82 | -0.35% | 3,981,606 |
| Apr 30, 2026 | $22.71 | $22.99 | $22.66 | $22.90 | +1.60% | 7,189,719 |
| Apr 29, 2026 | $22.75 | $22.83 | $22.42 | $22.54 | -1.27% | 5,495,908 |
| Apr 28, 2026 | $22.87 | $22.93 | $22.71 | $22.83 | -0.04% | 4,032,950 |
| Apr 27, 2026 | $22.75 | $23.01 | $22.74 | $22.84 | +0.40% | 5,336,802 |
| Apr 24, 2026 | $22.49 | $22.86 | $22.36 | $22.75 | +1.43% | 5,344,234 |
| Apr 23, 2026 | $22.58 | $22.65 | $22.38 | $22.43 | -0.88% | 4,349,860 |
| Apr 22, 2026 | $22.95 | $23.00 | $22.42 | $22.63 | +0.13% | 7,988,183 |
| Apr 21, 2026 | $22.68 | $22.98 | $22.49 | $22.60 | -0.22% | 7,021,273 |
| Apr 20, 2026 | $22.65 | $22.67 | $22.36 | $22.65 | -0.66% | 4,896,683 |
| Apr 17, 2026 | $22.29 | $22.81 | $22.29 | $22.80 | +2.98% | 5,518,437 |
| Apr 16, 2026 | $22.63 | $22.64 | $22.09 | $22.14 | -2.21% | 5,716,483 |
| Apr 15, 2026 | $22.42 | $22.70 | $22.26 | $22.64 | +1.07% | 5,014,971 |
| Apr 14, 2026 | $22.28 | $22.42 | $22.21 | $22.40 | +0.81% | 3,949,389 |
| Apr 13, 2026 | $22.03 | $22.22 | $21.82 | $22.22 | +0.36% | 5,188,471 |
| Apr 10, 2026 | $22.10 | $22.19 | $21.95 | $22.14 | +0.18% | 4,361,391 |
| Apr 9, 2026 | $21.76 | $22.16 | $21.74 | $22.10 | +1.38% | 5,123,693 |
| Apr 8, 2026 | $21.80 | $21.89 | $21.65 | $21.80 | +2.68% | 7,928,204 |
| Apr 7, 2026 | $21.34 | $21.50 | $21.19 | $21.23 | -0.89% | 5,050,147 |
| Apr 6, 2026 | $21.33 | $21.61 | $21.25 | $21.42 | +0.23% | 5,127,908 |
| Apr 2, 2026 | $20.83 | $21.40 | $20.70 | $21.37 | +1.14% | 7,006,396 |
| Apr 1, 2026 | $21.08 | $21.29 | $21.06 | $21.13 | -0.09% | 6,907,523 |
| Mar 31, 2026 | $20.78 | $21.19 | $20.69 | $21.15 | -0.52% | 10,966,870 |
| Mar 30, 2026 | $21.07 | $21.48 | $20.88 | $21.26 | +2.36% | 9,034,505 |
| Mar 27, 2026 | $20.89 | $21.06 | $20.68 | $20.77 | -1.38% | 8,122,442 |
| Mar 26, 2026 | $21.26 | $21.35 | $20.98 | $21.06 | -1.63% | 8,983,696 |
| Mar 25, 2026 | $21.31 | $21.54 | $21.23 | $21.41 | +1.57% | 7,568,305 |
| Mar 24, 2026 | $21.12 | $21.44 | $20.98 | $21.08 | -0.71% | 9,644,787 |
| Mar 23, 2026 | $21.08 | $21.58 | $21.02 | $21.23 | +2.12% | 12,396,050 |
| Mar 20, 2026 | $21.90 | $21.97 | $20.62 | $20.79 | -5.20% | 33,019,090 |
| Mar 19, 2026 | $21.87 | $22.19 | $21.85 | $21.93 | +0.05% | 8,309,280 |
| Mar 18, 2026 | $22.14 | $22.29 | $21.90 | $21.92 | -1.35% | 7,848,084 |
| Mar 17, 2026 | $22.21 | $22.41 | $22.16 | $22.22 | +0.82% | 8,162,119 |
| Mar 16, 2026 | $22.12 | $22.42 | $22.04 | $22.04 | +0.82% | 6,003,115 |
| Mar 13, 2026 | $22.40 | $22.48 | $21.81 | $21.86 | -0.68% | 5,798,689 |
| Mar 12, 2026 | $22.31 | $22.42 | $22.00 | $22.01 | -2.00% | 6,539,825 |
| Mar 11, 2026 | $22.47 | $22.60 | $22.22 | $22.46 | -0.18% | 4,699,841 |
| Mar 10, 2026 | $22.26 | $22.72 | $22.17 | $22.50 | +1.40% | 8,748,937 |
| Mar 9, 2026 | $22.15 | $22.22 | $21.53 | $22.19 | -0.98% | 10,831,000 |
| Mar 6, 2026 | $22.85 | $22.86 | $22.36 | $22.41 | -2.44% | 6,887,492 |
| Mar 5, 2026 | $22.87 | $23.21 | $22.80 | $22.97 | +0.09% | 8,285,695 |
| Mar 4, 2026 | $23.05 | $23.18 | $22.87 | $22.95 | -0.39% | 6,956,954 |
| Mar 3, 2026 | $22.73 | $23.29 | $22.65 | $23.04 | -0.73% | 8,063,332 |
| Mar 2, 2026 | $22.81 | $23.38 | $22.52 | $23.21 | -0.13% | 7,298,796 |
| Feb 27, 2026 | $23.25 | $23.39 | $23.08 | $23.24 | -0.17% | 10,470,710 |
| Feb 26, 2026 | $23.07 | $23.35 | $23.00 | $23.28 | +1.17% | 6,353,181 |
| Feb 25, 2026 | $23.00 | $23.05 | $22.53 | $23.01 | -0.04% | 6,803,221 |
| Feb 24, 2026 | $22.79 | $23.03 | $22.55 | $23.02 | +0.88% | 7,192,260 |
| Feb 23, 2026 | $23.02 | $23.28 | $22.54 | $22.82 | -0.87% | 6,600,250 |
| Feb 20, 2026 | $22.98 | $23.09 | $22.81 | $23.02 | +0.17% | 7,022,503 |
| Feb 19, 2026 | $22.95 | $23.04 | $22.78 | $22.98 | -0.09% | 5,109,752 |
| Feb 18, 2026 | $22.98 | $23.29 | $22.92 | $23.00 | +0.09% | 6,928,238 |
| Feb 17, 2026 | $23.09 | $23.15 | $22.73 | $22.98 | -0.39% | 5,929,666 |
| Feb 13, 2026 | $22.98 | $23.33 | $22.65 | $23.07 | +0.61% | 7,730,766 |
| Feb 12, 2026 | $23.04 | $23.34 | $22.84 | $22.93 | +0.53% | 7,824,352 |
| Feb 11, 2026 | $22.72 | $23.17 | $22.69 | $22.81 | +0.80% | 9,018,542 |
| Feb 10, 2026 | $22.68 | $22.70 | $22.44 | $22.63 | 0.00% | 7,644,035 |
| Feb 9, 2026 | $22.80 | $22.81 | $22.27 | $22.63 | -0.96% | 7,235,901 |
| Feb 6, 2026 | $23.09 | $23.17 | $22.81 | $22.85 | -0.57% | 7,955,853 |
| Feb 5, 2026 | $22.95 | $23.22 | $22.91 | $22.98 | -0.30% | 7,827,088 |
| Feb 4, 2026 | $22.85 | $23.05 | $22.73 | $23.05 | +0.96% | 6,394,415 |
| Feb 3, 2026 | $22.66 | $22.95 | $22.56 | $22.83 | +1.29% | 8,175,588 |
| Feb 2, 2026 | $22.95 | $23.00 | $22.48 | $22.54 | -2.04% | 10,420,140 |
| Jan 30, 2026 | $23.99 | $24.40 | $22.83 | $23.01 | -4.12% | 20,897,930 |
| Jan 29, 2026 | $24.25 | $24.29 | $23.72 | $24.00 | -1.03% | 10,465,990 |
| Jan 28, 2026 | $24.37 | $24.52 | $24.21 | $24.25 | -0.45% | 5,618,132 |
| Jan 27, 2026 | $23.87 | $24.39 | $23.84 | $24.36 | +2.05% | 5,523,100 |
| Jan 26, 2026 | $23.88 | $23.90 | $23.56 | $23.87 | -0.04% | 5,189,213 |
| Jan 23, 2026 | $23.86 | $23.95 | $23.71 | $23.88 | +0.08% | 5,489,162 |
| Jan 22, 2026 | $23.90 | $23.96 | $23.78 | $23.86 | +0.08% | 4,872,198 |
| Jan 21, 2026 | $23.82 | $23.88 | $23.52 | $23.84 | +0.51% | 5,653,036 |
| Jan 20, 2026 | $23.87 | $24.14 | $23.70 | $23.72 | -2.79% | 7,592,608 |
| Jan 16, 2026 | $23.80 | $24.40 | $23.78 | $24.40 | +2.39% | 9,283,376 |
| Jan 15, 2026 | $23.38 | $23.84 | $23.26 | $23.83 | +2.14% | 7,489,220 |
| Jan 14, 2026 | $23.15 | $23.47 | $23.01 | $23.33 | +0.65% | 10,340,390 |
| Jan 13, 2026 | $23.25 | $23.30 | $23.03 | $23.18 | -0.04% | 7,199,810 |
| Jan 12, 2026 | $23.12 | $23.35 | $22.99 | $23.19 | -0.47% | 10,281,270 |
| Jan 9, 2026 | $23.67 | $23.93 | $23.29 | $23.30 | +0.17% | 15,772,730 |
| Jan 8, 2026 | $22.95 | $23.60 | $22.95 | $23.26 | +0.95% | 9,637,500 |
| Jan 7, 2026 | $23.30 | $23.34 | $22.91 | $23.04 | -0.82% | 7,049,383 |
| Jan 6, 2026 | $23.00 | $23.34 | $22.83 | $23.23 | +2.02% | 14,585,080 |
| Jan 5, 2026 | $22.79 | $22.87 | $22.42 | $22.77 | -0.57% | 10,506,210 |
| Jan 2, 2026 | $22.37 | $23.02 | $22.24 | $22.90 | +2.42% | 10,850,120 |
| Dec 31, 2025 | $22.27 | $22.48 | $22.25 | $22.36 | -2.91% | 8,375,757 |
| Dec 30, 2025 | $23.08 | $23.12 | $22.95 | $23.03 | +0.09% | 8,981,129 |
| Dec 29, 2025 | $23.22 | $23.24 | $22.91 | $23.01 | -0.56% | 7,658,005 |
| Dec 26, 2025 | $23.25 | $23.38 | $23.04 | $23.14 | -0.39% | 5,403,709 |
| Dec 24, 2025 | $23.00 | $23.24 | $22.99 | $23.23 | +1.26% | 3,683,967 |
| Dec 23, 2025 | $23.25 | $23.31 | $22.84 | $22.94 | -1.38% | 8,121,716 |
| Dec 22, 2025 | $22.77 | $23.27 | $22.74 | $23.26 | +2.47% | 8,890,694 |
| Dec 19, 2025 | $22.56 | $22.95 | $22.56 | $22.70 | +0.44% | 24,240,030 |
| Dec 18, 2025 | $22.59 | $22.75 | $22.47 | $22.60 | +0.80% | 6,088,032 |
| Dec 17, 2025 | $22.16 | $22.59 | $22.16 | $22.42 | +1.36% | 8,296,708 |
| Dec 16, 2025 | $22.37 | $22.45 | $22.10 | $22.12 | -1.07% | 7,343,999 |
| Dec 15, 2025 | $22.25 | $22.36 | $22.13 | $22.36 | +0.86% | 6,689,268 |
| Dec 12, 2025 | $22.27 | $22.51 | $22.15 | $22.17 | -0.27% | 5,802,718 |
| Dec 11, 2025 | $22.49 | $22.52 | $22.20 | $22.23 | -0.71% | 6,761,249 |
| Dec 10, 2025 | $22.31 | $22.51 | $22.26 | $22.39 | +0.45% | 7,343,267 |
| Dec 9, 2025 | $22.64 | $22.78 | $22.29 | $22.29 | -1.46% | 6,444,717 |
| Dec 8, 2025 | $22.90 | $22.92 | $22.62 | $22.62 | -1.09% | 8,231,219 |
| Dec 5, 2025 | $22.78 | $22.94 | $22.78 | $22.87 | +0.44% | 5,100,674 |
| Dec 4, 2025 | $22.82 | $22.93 | $22.66 | $22.77 | -0.22% | 6,321,879 |
| Dec 3, 2025 | $22.87 | $22.94 | $22.71 | $22.82 | +0.04% | 6,782,953 |
| Dec 2, 2025 | $22.93 | $22.98 | $22.79 | $22.81 | -0.31% | 4,532,840 |
| Dec 1, 2025 | $22.68 | $22.94 | $22.63 | $22.88 | +0.35% | 7,345,285 |
| Nov 28, 2025 | $22.68 | $22.85 | $22.68 | $22.80 | +0.57% | 4,235,774 |
| Nov 26, 2025 | $22.45 | $22.80 | $22.44 | $22.67 | +1.02% | 7,243,627 |
| Nov 25, 2025 | $22.00 | $22.46 | $21.98 | $22.44 | +2.37% | 10,338,340 |
| Nov 24, 2025 | $22.03 | $22.07 | $21.77 | $21.92 | -0.32% | 11,595,620 |
| Nov 21, 2025 | $21.72 | $22.11 | $21.67 | $21.99 | +1.71% | 7,353,034 |
| Nov 20, 2025 | $21.72 | $21.96 | $21.57 | $21.62 | +0.09% | 6,343,583 |
| Nov 19, 2025 | $21.58 | $21.68 | $21.48 | $21.60 | +0.19% | 4,245,058 |
| Nov 18, 2025 | $21.43 | $21.62 | $21.39 | $21.56 | +0.28% | 5,169,596 |
| Nov 17, 2025 | $21.68 | $21.83 | $21.45 | $21.50 | -0.69% | 7,035,307 |
| Nov 14, 2025 | $21.74 | $21.80 | $21.58 | $21.65 | -0.60% | 6,159,143 |
| Nov 13, 2025 | $21.70 | $21.89 | $21.70 | $21.78 | -0.09% | 5,037,099 |
| Nov 12, 2025 | $21.98 | $22.06 | $21.68 | $21.80 | -0.91% | 7,499,691 |
| Nov 11, 2025 | $21.80 | $22.14 | $21.80 | $22.00 | +1.38% | 7,595,114 |
| Nov 10, 2025 | $21.90 | $21.95 | $21.69 | $21.70 | -0.91% | 7,692,217 |
| Nov 7, 2025 | $21.56 | $21.92 | $21.56 | $21.90 | +1.34% | 6,784,943 |
| Nov 6, 2025 | $21.74 | $21.81 | $21.58 | $21.61 | -0.41% | 4,979,638 |
| Nov 5, 2025 | $21.50 | $21.76 | $21.48 | $21.70 | +0.88% | 6,313,182 |
| Nov 4, 2025 | $21.18 | $21.60 | $21.13 | $21.51 | +0.99% | 7,859,657 |
| Nov 3, 2025 | $21.17 | $21.36 | $20.92 | $21.30 | +0.61% | 7,748,948 |
| Oct 31, 2025 | $20.71 | $21.18 | $20.58 | $21.17 | +2.07% | 10,537,200 |
| Oct 30, 2025 | $20.60 | $20.88 | $20.50 | $20.74 | +0.39% | 6,994,511 |
| Oct 29, 2025 | $20.98 | $21.14 | $20.62 | $20.66 | -1.90% | 6,165,487 |
| Oct 28, 2025 | $21.20 | $21.22 | $20.94 | $21.06 | -0.47% | 7,521,707 |
| Oct 27, 2025 | $21.09 | $21.19 | $21.03 | $21.16 | +1.00% | 6,638,548 |
| Oct 24, 2025 | $21.07 | $21.23 | $20.94 | $20.95 | +0.29% | 7,081,832 |
| Oct 23, 2025 | $21.30 | $21.32 | $20.85 | $20.89 | -1.92% | 8,374,369 |
| Oct 22, 2025 | $21.10 | $21.39 | $21.09 | $21.30 | +1.19% | 8,256,306 |
| Oct 21, 2025 | $21.13 | $21.14 | $20.90 | $21.05 | -0.28% | 5,939,845 |
| Oct 20, 2025 | $20.90 | $21.13 | $20.68 | $21.11 | – | 4,912,177 |
Seasonality
NLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -2.2% | -2.6% | 3.1% | -1.5% | 3.0% | 4.8% | -0.8% | -4.0% | -2.0% | 6.8% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 2.9% | 1.0% | -5.9% | 8.3% | -4.6% | 5.8% | 1.6% | 0.9% | -14.4% | -3.5% | ||
| 2025 | 11.5% | 7.6% | -4.3% | -3.5% | -3.3% | 3.0% | 8.0% | 4.2% | -1.3% | 4.7% | 7.7% | 1.1% |
| 2024 | -0.9% | -0.5% | 6.7% | -4.8% | 5.1% | 0.1% | 4.5% | 1.3% | 2.8% | -5.3% | 4.8% | -4.9% |
| 2023 | 11.3% | -11.9% | -4.4% | 4.6% | -5.5% | 9.4% | 0.4% | 0.9% | -4.0% | -17.0% | 15.8% | 10.7% |
| 2022 | 1.0% | -11.9% | 4.2% | -8.8% | 3.0% | -7.3% | 16.4% | -6.3% | -30.3% | 8.1% | 16.8% | 1.4% |
| 2021 | -3.9% | 2.3% | 6.1% | 5.6% | 2.1% | -1.9% | -4.4% | 2.4% | -0.6% | 0.5% | -4.3% | -0.8% |
| 2020 | 3.6% | -9.2% | -40.3% | 23.3% | -1.4% | 10.2% | 13.0% | -0.8% | -0.2% | -0.4% | 12.8% | 8.4% |
| 2019 | 6.3% | -3.0% | 1.6% | 1.0% | -12.7% | 6.5% | 4.6% | -13.1% | 9.1% | 2.0% | 3.9% | 3.6% |
| 2018 | -11.4% | -4.8% | 7.0% | -0.6% | 0.6% | 1.6% | 4.2% | -0.9% | -0.9% | -3.5% | 1.7% | 0.8% |
| 2017 | 2.5% | 8.6% | 2.8% | 6.3% | 1.4% | 3.1% | -0.2% | 3.9% | -0.1% | -6.0% | 1.8% | 4.5% |