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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.75 | $19.07 | $17.70 | $18.23 | -3.49% | 278,836,956 |
| Sep 2026 | $22.77 | $22.98 | $18.87 | $18.89 | -17.58% | 230,629,180 |
| Aug 2026 | $22.96 | $23.91 | $22.45 | $22.92 | +0.88% | 130,315,252 |
| Jul 2026 | $22.14 | $23.48 | $22.03 | $22.72 | +1.61% | 161,798,068 |
| Jun 2026 | $21.53 | $23.16 | $20.88 | $22.36 | +2.33% | 182,734,856 |
| May 2026 | $22.93 | $22.97 | $21.19 | $21.85 | -4.59% | 128,251,665 |
| Apr 2026 | $21.08 | $23.01 | $20.70 | $22.90 | +8.27% | 118,548,625 |
| Mar 2026 | $22.81 | $23.38 | $20.62 | $21.15 | -8.99% | 204,168,904 |
| Feb 2026 | $22.95 | $23.39 | $22.27 | $23.24 | +1.00% | 142,636,461 |
| Jan 2026 | $22.37 | $24.52 | $22.24 | $23.01 | +2.91% | 184,296,458 |
| Dec 2025 | $22.68 | $23.38 | $22.10 | $22.36 | -1.93% | 168,439,815 |
| Nov 2025 | $21.17 | $22.85 | $20.92 | $22.80 | +7.70% | 131,229,571 |
| Oct 2025 | $20.22 | $21.39 | $20.22 | $21.17 | +4.75% | 154,722,656 |
| Sep 2025 | $20.88 | $22.45 | $20.00 | $20.21 | -4.62% | 184,481,831 |
| Aug 2025 | $20.35 | $21.20 | $20.21 | $21.19 | +4.23% | 126,489,095 |
| Jul 2025 | $18.78 | $21.00 | $18.71 | $20.33 | +8.02% | 155,277,952 |
| Jun 2025 | $18.90 | $19.58 | $18.58 | $18.82 | -0.69% | 152,398,437 |
| May 2025 | $19.85 | $20.11 | $18.43 | $18.95 | -3.32% | 167,315,833 |
| Apr 2025 | $20.31 | $20.33 | $16.60 | $19.60 | -3.50% | 205,193,201 |
| Mar 2025 | $21.91 | $22.11 | $19.69 | $20.31 | -7.51% | 173,544,122 |
| Feb 2025 | $19.93 | $22.05 | $19.86 | $21.96 | +7.59% | 158,432,359 |
| Jan 2025 | $18.34 | $20.69 | $17.76 | $20.41 | +11.53% | 134,240,989 |
| Dec 2024 | $19.88 | $20.10 | $18.03 | $18.30 | -8.18% | 152,629,461 |
| Nov 2024 | $19.20 | $20.05 | $18.62 | $19.93 | +4.84% | 116,832,546 |
| Oct 2024 | $20.05 | $20.37 | $18.72 | $19.01 | -5.28% | 129,241,160 |
| Sep 2024 | $20.10 | $21.11 | $19.86 | $20.07 | -0.45% | 133,460,529 |
| Aug 2024 | $19.99 | $20.31 | $18.79 | $20.16 | +1.26% | 87,871,194 |
| Jul 2024 | $19.05 | $20.82 | $18.56 | $19.91 | +4.46% | 90,697,171 |
| Jun 2024 | $19.82 | $20.23 | $18.94 | $19.06 | -3.25% | 69,845,298 |
| May 2024 | $18.72 | $20.53 | $18.72 | $19.70 | +5.12% | 62,179,979 |
| Apr 2024 | $19.65 | $19.68 | $17.67 | $18.74 | -4.82% | 73,078,667 |
| Mar 2024 | $19.09 | $20.18 | $18.95 | $19.69 | +3.14% | 71,806,038 |
| Feb 2024 | $19.30 | $19.61 | $18.28 | $19.09 | -0.52% | 82,424,591 |
| Jan 2024 | $19.19 | $20.02 | $18.58 | $19.19 | -0.93% | 73,480,117 |
| Dec 2023 | $18.07 | $20.60 | $17.90 | $19.37 | +7.19% | 101,827,641 |
| Nov 2023 | $15.59 | $18.23 | $15.43 | $18.07 | +15.76% | 94,735,933 |
| Oct 2023 | $18.71 | $18.71 | $14.52 | $15.61 | -17.01% | 132,698,103 |
| Sep 2023 | $20.37 | $21.07 | $18.32 | $18.81 | -7.20% | 76,166,358 |
| Aug 2023 | $19.95 | $20.49 | $18.86 | $20.27 | +0.90% | 76,857,142 |
| Jul 2023 | $19.87 | $21.05 | $18.39 | $20.09 | +0.40% | 75,863,795 |
| Jun 2023 | $18.91 | $21.04 | $18.91 | $20.01 | +5.99% | 93,531,744 |
| May 2023 | $19.91 | $19.97 | $17.51 | $18.88 | -5.51% | 95,671,100 |
| Apr 2023 | $18.95 | $20.12 | $18.38 | $19.98 | +4.55% | 80,847,439 |
| Mar 2023 | $20.55 | $20.68 | $17.55 | $19.11 | -7.59% | 139,687,413 |
| Feb 2023 | $23.40 | $24.43 | $20.57 | $20.68 | -11.89% | 107,203,557 |
| Jan 2023 | $21.23 | $27.18 | $21.15 | $23.47 | +11.34% | 123,813,477 |
| Dec 2022 | $21.75 | $22.81 | $20.65 | $21.08 | -2.72% | 140,125,847 |
| Nov 2022 | $18.80 | $21.80 | $17.44 | $21.67 | +16.82% | 153,378,586 |
| Oct 2022 | $17.35 | $18.97 | $15.11 | $18.55 | +8.10% | 222,387,955 |
| Sep 2022 | $25.68 | $27.04 | $17.16 | $17.16 | -33.49% | 315,250,261 |
| Aug 2022 | $27.52 | $27.80 | $25.64 | $25.80 | -6.25% | 149,486,548 |
| Jul 2022 | $23.56 | $27.96 | $23.52 | $27.52 | +16.41% | 122,934,216 |
| Jun 2022 | $26.52 | $27.04 | $21.80 | $23.64 | -10.59% | 190,934,879 |
| May 2022 | $25.68 | $27.16 | $24.72 | $26.44 | +2.96% | 218,764,576 |
| Apr 2022 | $28.16 | $28.32 | $25.28 | $25.68 | -8.81% | 121,242,963 |
| Mar 2022 | $27.76 | $29.88 | $27.12 | $28.16 | +1.15% | 129,738,216 |
| Feb 2022 | $31.52 | $31.76 | $25.80 | $27.84 | -11.90% | 138,385,239 |
| Jan 2022 | $31.46 | $32.72 | $29.16 | $31.60 | +1.02% | 113,909,901 |
| Dec 2021 | $32.80 | $34.16 | $30.68 | $31.28 | -3.46% | 121,101,023 |
| Nov 2021 | $34.00 | $34.96 | $32.40 | $32.40 | -4.26% | 78,637,921 |
| Oct 2021 | $33.68 | $35.16 | $33.40 | $33.84 | +0.48% | 73,003,896 |
| Sep 2021 | $34.92 | $35.76 | $33.64 | $33.68 | -3.11% | 82,336,403 |
| Aug 2021 | $34.24 | $35.12 | $33.08 | $34.76 | +2.36% | 68,067,820 |
| Jul 2021 | $35.64 | $35.96 | $32.68 | $33.96 | -4.39% | 97,310,059 |
| Jun 2021 | $37.32 | $38.56 | $35.32 | $35.52 | -4.21% | 111,913,667 |
| May 2021 | $36.60 | $37.40 | $35.04 | $37.08 | +2.09% | 72,968,842 |
| Apr 2021 | $34.44 | $36.56 | $34.28 | $36.32 | +5.58% | 56,636,685 |
| Mar 2021 | $33.52 | $36.08 | $32.20 | $34.40 | +3.49% | 89,715,885 |
| Feb 2021 | $32.60 | $34.86 | $32.40 | $33.24 | +2.34% | 82,505,573 |
| Jan 2021 | $33.92 | $34.08 | $32.32 | $32.48 | -3.91% | 62,732,959 |
| Dec 2020 | $32.32 | $34.54 | $32.12 | $33.80 | +5.62% | 66,209,081 |
| Nov 2020 | $28.56 | $33.08 | $28.44 | $32.00 | +12.83% | 67,698,774 |
| Oct 2020 | $28.56 | $29.60 | $27.68 | $28.36 | -0.42% | 64,480,240 |
| Sep 2020 | $29.40 | $30.68 | $28.04 | $28.48 | -3.13% | 73,939,959 |
| Aug 2020 | $29.76 | $30.88 | $29.08 | $29.40 | -0.81% | 48,927,320 |
| Jul 2020 | $26.04 | $30.52 | $25.16 | $29.64 | +12.96% | 82,817,589 |
| Jun 2020 | $24.68 | $29.28 | $24.48 | $26.24 | +6.49% | 124,886,143 |
| May 2020 | $24.24 | $26.40 | $21.92 | $24.64 | -1.44% | 118,499,354 |
| Apr 2020 | $19.08 | $27.00 | $15.32 | $25.00 | +23.27% | 122,469,935 |
| Mar 2020 | $36.00 | $38.88 | $14.04 | $20.28 | -42.78% | 178,602,509 |
| Feb 2020 | $39.04 | $42.00 | $34.08 | $35.44 | -9.22% | 74,909,441 |
| Jan 2020 | $37.72 | $39.40 | $37.48 | $39.04 | +3.61% | 46,598,992 |
| Dec 2019 | $37.40 | $39.20 | $37.04 | $37.68 | +0.96% | 54,947,593 |
| Nov 2019 | $35.92 | $37.40 | $35.60 | $37.32 | +3.90% | 53,294,571 |
| Oct 2019 | $35.12 | $36.12 | $33.76 | $35.92 | +2.05% | 71,634,768 |
| Sep 2019 | $32.80 | $36.20 | $32.28 | $35.20 | +6.02% | 79,832,758 |
| Aug 2019 | $37.88 | $38.28 | $32.68 | $33.20 | -13.09% | 86,216,189 |
| Jul 2019 | $36.56 | $38.92 | $36.20 | $38.20 | +4.60% | 60,990,597 |
| Jun 2019 | $35.96 | $37.40 | $35.80 | $36.52 | +3.63% | 74,844,367 |
| May 2019 | $40.40 | $40.60 | $34.96 | $35.24 | -12.69% | 106,494,168 |
| Apr 2019 | $40.04 | $40.72 | $39.84 | $40.36 | +1.00% | 57,169,789 |
| Mar 2019 | $40.44 | $41.64 | $39.92 | $39.96 | -1.38% | 78,163,089 |
| Feb 2019 | $41.76 | $42.04 | $40.08 | $40.52 | -2.97% | 63,120,270 |
| Jan 2019 | $39.16 | $41.80 | $38.86 | $41.76 | +6.31% | 110,309,350 |
| Dec 2018 | $40.32 | $41.08 | $38.28 | $39.28 | -2.19% | 68,872,364 |
| Nov 2018 | $39.60 | $40.48 | $9.95 | $40.16 | +1.72% | 55,835,808 |
| Oct 2018 | $40.84 | $41.38 | $39.08 | $39.48 | -3.52% | 59,276,389 |
| Sep 2018 | $42.64 | $43.04 | $40.48 | $40.92 | -3.67% | 95,861,814 |
| Aug 2018 | $42.60 | $43.00 | $41.46 | $42.48 | -0.93% | 52,424,026 |
| Jul 2018 | $41.20 | $43.12 | $41.10 | $42.88 | +4.18% | 35,512,838 |
| Jun 2018 | $41.88 | $42.96 | $41.00 | $41.16 | -1.34% | 41,978,029 |
| May 2018 | $41.64 | $42.80 | $39.78 | $41.72 | +0.58% | 50,941,182 |
| Apr 2018 | $41.60 | $42.28 | $40.88 | $41.48 | -0.58% | 32,968,446 |
| Mar 2018 | $40.24 | $42.86 | $40.00 | $41.72 | +3.99% | 39,824,329 |
| Feb 2018 | $42.04 | $42.98 | $40.12 | $40.12 | -4.84% | 48,037,482 |
| Jan 2018 | $47.56 | $47.68 | $41.52 | $42.16 | -11.35% | 52,178,144 |
| Dec 2017 | $46.84 | $49.48 | $46.40 | $47.56 | +1.89% | 39,568,906 |
| Nov 2017 | $46.00 | $47.68 | $43.88 | $46.68 | +1.83% | 46,313,622 |
| Oct 2017 | $48.84 | $49.72 | $45.34 | $45.84 | -5.99% | 68,671,117 |
| Sep 2017 | $49.88 | $50.32 | $48.08 | $48.76 | -2.48% | 35,363,844 |
| Aug 2017 | $48.28 | $50.00 | $47.68 | $50.00 | +3.91% | 45,458,287 |
| Jul 2017 | $48.20 | $49.76 | $46.80 | $48.12 | -0.17% | 65,007,276 |
| Jun 2017 | $47.80 | $50.92 | $47.48 | $48.20 | +0.58% | 40,408,010 |
| May 2017 | $47.34 | $47.92 | $44.76 | $47.92 | +1.44% | 42,435,002 |
| Apr 2017 | $44.44 | $48.26 | $44.36 | $47.24 | +6.30% | 38,516,290 |
| Mar 2017 | $44.04 | $45.48 | $42.50 | $44.44 | +0.09% | 45,324,132 |
| Feb 2017 | $40.84 | $44.44 | $40.72 | $44.40 | +8.61% | 30,557,572 |
| Jan 2017 | $40.08 | $41.32 | $39.80 | $40.88 | +2.51% | 31,582,268 |
| Dec 2016 | $40.80 | $42.00 | $39.32 | $39.88 | -2.45% | 44,098,601 |
| Nov 2016 | $41.44 | $41.70 | $39.80 | $40.88 | -1.35% | 35,829,678 |
| Oct 2016 | $41.88 | $41.88 | $39.52 | $41.44 | -1.33% | 34,398,145 |
| Sep 2016 | $42.84 | $44.20 | $41.32 | $42.00 | -1.96% | 44,579,600 |
| Aug 2016 | $43.92 | $45.16 | $42.40 | $42.84 | -2.46% | 44,053,625 |
| Jul 2016 | $44.28 | $44.36 | $42.32 | $43.92 | -0.81% | 52,219,600 |
| Jun 2016 | $42.32 | $44.28 | $42.28 | $44.28 | +4.63% | 63,129,825 |
| May 2016 | $41.72 | $44.52 | $41.00 | $42.32 | +1.54% | 52,925,750 |
| Apr 2016 | $40.96 | $41.96 | $40.64 | $41.68 | +1.56% | 44,676,175 |
| Mar 2016 | $40.80 | $41.92 | $39.92 | $41.04 | +1.28% | 42,266,550 |
| Feb 2016 | $37.96 | $41.12 | $37.68 | $40.52 | +6.63% | 44,489,775 |
| Jan 2016 | $37.28 | $38.76 | $33.00 | $38.00 | +1.28% | 49,481,150 |
| Dec 2015 | $38.40 | $39.24 | $35.92 | $37.52 | -2.09% | 38,563,200 |
| Nov 2015 | $39.80 | $40.16 | $37.68 | $38.32 | -3.72% | 33,524,325 |
| Oct 2015 | $39.60 | $41.40 | $39.24 | $39.80 | +0.81% | 39,129,125 |
| Sep 2015 | $39.92 | $42.36 | $38.76 | $39.48 | -1.89% | 47,082,750 |
| Aug 2015 | $39.84 | $42.12 | $38.88 | $40.24 | +1.11% | 69,630,175 |
| Jul 2015 | $36.96 | $40.32 | $36.68 | $39.80 | +8.27% | 50,519,375 |
| Jun 2015 | $41.80 | $41.84 | $36.76 | $36.76 | -11.97% | 54,675,550 |
| May 2015 | $40.20 | $41.76 | $39.00 | $41.76 | +3.67% | 47,129,400 |
| Apr 2015 | $41.60 | $42.20 | $40.04 | $40.28 | -3.17% | 38,845,725 |
| Mar 2015 | $42.48 | $43.72 | $41.16 | $41.60 | -2.07% | 47,177,650 |
| Feb 2015 | $42.16 | $43.32 | $41.48 | $42.48 | +0.57% | 33,777,625 |
| Jan 2015 | $43.40 | $44.36 | $41.44 | $42.24 | -2.31% | 39,686,725 |
| Dec 2014 | $46.08 | $46.60 | $43.20 | $43.24 | -6.16% | 40,323,025 |
| Nov 2014 | $45.56 | $46.32 | $44.84 | $46.08 | +0.96% | 22,982,875 |
| Oct 2014 | $42.80 | $46.00 | $42.72 | $45.64 | +6.84% | 47,974,750 |
| Sep 2014 | $47.64 | $47.68 | $42.64 | $42.72 | -10.25% | 47,615,200 |
| Aug 2014 | $44.52 | $47.80 | $44.48 | $47.60 | +7.21% | 35,910,250 |
| Jul 2014 | $45.76 | $46.08 | $43.88 | $44.40 | -2.89% | 33,626,450 |
| Jun 2014 | $47.20 | $47.40 | $45.44 | $45.72 | -3.05% | 42,252,700 |
| May 2014 | $46.36 | $47.48 | $44.80 | $47.16 | +2.08% | 45,542,975 |
| Apr 2014 | $44.00 | $46.36 | $43.12 | $46.20 | +5.29% | 51,259,950 |
| Mar 2014 | $44.76 | $46.04 | $43.32 | $43.88 | -1.88% | 66,181,425 |
| Feb 2014 | $43.16 | $45.20 | $42.80 | $44.72 | +3.81% | 52,305,275 |
| Jan 2014 | $39.88 | $43.32 | $39.68 | $43.08 | +8.02% | 55,759,625 |
| Dec 2013 | $40.72 | $41.52 | $38.64 | $39.88 | -1.87% | 86,159,500 |
| Nov 2013 | $46.92 | $47.32 | $39.44 | $40.64 | -13.83% | 79,205,900 |
| Oct 2013 | $46.08 | $48.88 | $45.44 | $47.16 | +1.81% | 82,506,425 |
| Sep 2013 | $46.56 | $50.44 | $45.32 | $46.32 | -0.77% | 61,778,400 |
| Aug 2013 | $47.60 | $48.64 | $42.52 | $46.68 | -2.10% | 67,062,700 |
| Jul 2013 | $50.28 | $50.76 | $44.76 | $47.68 | -5.17% | 64,167,025 |
| Jun 2013 | $54.20 | $55.96 | $48.64 | $50.28 | -7.44% | 75,647,175 |
| May 2013 | $63.68 | $63.84 | $52.80 | $54.32 | -14.81% | 77,425,275 |
| Apr 2013 | $63.52 | $64.00 | $60.84 | $63.76 | +0.31% | 42,960,025 |
| Mar 2013 | $61.88 | $64.72 | $60.84 | $63.56 | +2.58% | 46,787,725 |
| Feb 2013 | $59.80 | $62.12 | $58.40 | $61.96 | +4.17% | 44,032,025 |
| Jan 2013 | $56.84 | $60.00 | $56.48 | $59.48 | +5.91% | 44,070,000 |
| Dec 2012 | $58.68 | $59.32 | $55.08 | $56.16 | -4.62% | 74,624,625 |
| Nov 2012 | $64.80 | $64.80 | $54.88 | $58.88 | -8.80% | 91,549,675 |
| Oct 2012 | $67.72 | $67.72 | $61.08 | $64.56 | -4.16% | 86,902,875 |
| Sep 2012 | $69.32 | $71.00 | $67.12 | $67.36 | -2.72% | 55,147,250 |
| Aug 2012 | $69.60 | $69.96 | $64.00 | $69.24 | -0.69% | 56,520,850 |
| Jul 2012 | $66.96 | $69.96 | $66.68 | $69.72 | +3.87% | 46,820,050 |
| Jun 2012 | $66.16 | $68.76 | $65.08 | $67.12 | +0.96% | 46,202,175 |
| May 2012 | $65.08 | $67.16 | $64.52 | $66.48 | +1.84% | 50,895,075 |
| Apr 2012 | $63.00 | $65.56 | $62.08 | $65.28 | +3.16% | 46,802,975 |
| Mar 2012 | $66.68 | $66.68 | $62.08 | $63.28 | -4.81% | 80,613,400 |
| Feb 2012 | $67.56 | $68.80 | $65.56 | $66.48 | -1.31% | 63,432,025 |
| Jan 2012 | $64.16 | $67.92 | $63.52 | $67.36 | +5.51% | 62,220,725 |
| Dec 2011 | $64.04 | $67.88 | $63.80 | $63.84 | -0.68% | 59,524,575 |
| Nov 2011 | $66.52 | $67.64 | $62.48 | $64.28 | -4.63% | 65,228,175 |
| Oct 2011 | $66.24 | $68.48 | $58.60 | $67.40 | +1.32% | 106,634,325 |
| Sep 2011 | $71.92 | $73.12 | $66.40 | $66.52 | -8.27% | 115,484,425 |
| Aug 2011 | $70.56 | $73.80 | $65.08 | $72.52 | +8.05% | 185,137,100 |
| Jul 2011 | $72.44 | $74.32 | $56.20 | $67.12 | -6.98% | 155,454,225 |
| Jun 2011 | $72.40 | $75.16 | $71.44 | $72.16 | -0.50% | 87,326,475 |
| May 2011 | $71.48 | $72.60 | $70.28 | $72.52 | +1.63% | 53,966,675 |
| Apr 2011 | $69.88 | $71.48 | $68.60 | $71.36 | +2.23% | 55,055,475 |
| Mar 2011 | $71.72 | $72.64 | $69.68 | $69.80 | -2.68% | 79,216,650 |
| Feb 2011 | $71.72 | $72.20 | $69.44 | $71.72 | +0.56% | 99,345,275 |
| Jan 2011 | $71.80 | $72.16 | $69.24 | $71.32 | -0.50% | 89,530,525 |
| Dec 2010 | $73.20 | $73.48 | $70.52 | $71.68 | -1.48% | 57,836,750 |
| Nov 2010 | $71.04 | $73.12 | $70.20 | $72.76 | +2.88% | 39,441,875 |
| Oct 2010 | $70.68 | $73.20 | $69.00 | $70.72 | +0.45% | 48,641,200 |
| Sep 2010 | $69.96 | $74.16 | $69.56 | $70.40 | +1.27% | 55,045,250 |
| Aug 2010 | $69.96 | $71.60 | $66.92 | $69.52 | -0.11% | 77,114,125 |
| Jul 2010 | $68.68 | $73.48 | $68.16 | $69.60 | +1.46% | 85,715,750 |
| Jun 2010 | $68.20 | $72.40 | $67.36 | $68.60 | +1.12% | 74,013,075 |
| May 2010 | $68.04 | $68.72 | $56.36 | $67.84 | +0.06% | 85,514,400 |
| Apr 2010 | $69.32 | $69.80 | $66.80 | $67.80 | -1.34% | 45,013,950 |
| Mar 2010 | $73.80 | $75.00 | $68.00 | $68.72 | -6.53% | 66,256,725 |
| Feb 2010 | $69.72 | $73.56 | $67.84 | $73.52 | +5.75% | 53,957,900 |
| Jan 2010 | $69.80 | $70.80 | $68.12 | $69.52 | +0.17% | 39,081,950 |
| Dec 2009 | $73.72 | $75.96 | $69.40 | $69.40 | -5.76% | 44,256,775 |
| Nov 2009 | $68.08 | $73.72 | $67.28 | $73.64 | +8.87% | 35,970,400 |
| Oct 2009 | $73.28 | $73.28 | $66.96 | $67.64 | -6.78% | 54,879,850 |
| Sep 2009 | $69.28 | $78.96 | $67.80 | $72.56 | +4.61% | 58,659,125 |
| Aug 2009 | $67.84 | $70.88 | $65.40 | $69.36 | +2.91% | 51,896,000 |
| Jul 2009 | $60.88 | $67.80 | $59.84 | $67.40 | +11.29% | 54,311,800 |
| Jun 2009 | $56.60 | $62.24 | $55.80 | $60.56 | +8.61% | 65,992,050 |
| May 2009 | $56.44 | $59.80 | $54.68 | $55.76 | -0.92% | 81,164,075 |
| Apr 2009 | $55.00 | $59.64 | $52.84 | $56.28 | +1.44% | 98,351,175 |
| Mar 2009 | $55.04 | $60.00 | $48.28 | $55.48 | -0.22% | 114,227,250 |
| Feb 2009 | $60.20 | $62.84 | $53.00 | $55.60 | -8.19% | 68,874,250 |
| Jan 2009 | $63.56 | $65.16 | $55.04 | $60.56 | -4.60% | 67,487,625 |
| Dec 2008 | $57.68 | $66.00 | $49.92 | $63.48 | +10.44% | 87,065,975 |
| Nov 2008 | $55.00 | $61.00 | $43.88 | $57.48 | +3.38% | 65,222,350 |
| Oct 2008 | $54.52 | $58.48 | $39.76 | $55.60 | +3.35% | 64,155,900 |
| Sep 2008 | $60.92 | $71.40 | $50.64 | $53.80 | -10.09% | 79,540,133 |
| Aug 2008 | $60.76 | $62.04 | $52.36 | $59.84 | -0.73% | 43,739,650 |
| Jul 2008 | $61.16 | $66.00 | $49.28 | $60.28 | -2.84% | 80,586,450 |
| Jun 2008 | $71.60 | $71.60 | $60.32 | $62.04 | -12.91% | 38,853,650 |
| May 2008 | $67.00 | $72.12 | $64.60 | $71.24 | +6.26% | 43,034,825 |
| Apr 2008 | $63.32 | $69.76 | $62.00 | $67.04 | +9.40% | 30,960,125 |
| Mar 2008 | $81.60 | $82.00 | $46.00 | $61.28 | -25.95% | 130,438,201 |
| Feb 2008 | $79.56 | $84.80 | $78.60 | $82.76 | +4.97% | 45,054,250 |
| Jan 2008 | $72.80 | $80.88 | $71.00 | $78.84 | +8.42% | 54,314,875 |
| Dec 2007 | $70.96 | $73.32 | $68.04 | $72.72 | +5.64% | 20,249,350 |
| Nov 2007 | $67.48 | $71.84 | $62.60 | $68.84 | +0.70% | 33,900,625 |
| Oct 2007 | $63.40 | $71.20 | $59.48 | $68.36 | +7.28% | 37,236,950 |
| Sep 2007 | $56.44 | $67.20 | $56.28 | $63.72 | +13.06% | 17,188,225 |
| Aug 2007 | $57.60 | $62.96 | $48.56 | $56.36 | -2.49% | 43,258,450 |
| Jul 2007 | $57.96 | $59.52 | $55.44 | $57.80 | +0.21% | 24,251,025 |
| Jun 2007 | $61.76 | $62.00 | $55.00 | $57.68 | -6.61% | 19,794,800 |
| May 2007 | $63.44 | $64.32 | $60.20 | $61.76 | -2.95% | 14,547,650 |
| Apr 2007 | $62.00 | $65.56 | $61.60 | $63.64 | +2.78% | 16,889,850 |
| Mar 2007 | $56.00 | $62.24 | $54.00 | $61.92 | +10.57% | 29,155,775 |
| Feb 2007 | $55.32 | $57.00 | $53.92 | $56.00 | +1.60% | 8,436,150 |
| Jan 2007 | $55.64 | $56.60 | $53.84 | $55.12 | -0.93% | 8,255,975 |
| Dec 2006 | $55.72 | $57.88 | $55.12 | $55.64 | -0.50% | 6,196,000 |
| Nov 2006 | $52.32 | $56.28 | $52.04 | $55.92 | +6.55% | 9,271,625 |
| Oct 2006 | $52.56 | $54.32 | $51.76 | $52.48 | -0.15% | 8,236,825 |
| Sep 2006 | $50.04 | $53.48 | $49.32 | $52.56 | +5.04% | 7,680,825 |
| Aug 2006 | $50.64 | $53.36 | $48.40 | $50.04 | -2.34% | 12,846,525 |
| Jul 2006 | $51.08 | $51.80 | $48.32 | $51.24 | 0.00% | 5,374,150 |
| Jun 2006 | $52.00 | $55.00 | $47.32 | $51.24 | -1.46% | 7,683,175 |
| May 2006 | $53.92 | $56.84 | $49.68 | $52.00 | -3.49% | 9,857,075 |
| Apr 2006 | $47.00 | $55.48 | $45.60 | $53.88 | +10.96% | 14,998,300 |
| Mar 2006 | $47.00 | $49.48 | $45.76 | $48.56 | +3.32% | 5,336,750 |
| Feb 2006 | $49.56 | $50.16 | $45.68 | $47.00 | -5.47% | 5,256,125 |
| Jan 2006 | $43.84 | $51.96 | $43.84 | $49.72 | +13.62% | 7,226,650 |
| Dec 2005 | $46.88 | $47.84 | $43.72 | $43.76 | -6.89% | 7,492,325 |
| Nov 2005 | $45.92 | $51.16 | $43.60 | $47.00 | +2.35% | 8,757,225 |
| Oct 2005 | $51.52 | $51.60 | $44.76 | $45.92 | -11.35% | 8,829,325 |
| Sep 2005 | $60.88 | $63.56 | $49.96 | $51.80 | -14.80% | 11,613,475 |
| Aug 2005 | $63.00 | $64.20 | $58.08 | $60.80 | -4.70% | 9,192,825 |
| Jul 2005 | $71.44 | $72.20 | $62.00 | $63.80 | -11.04% | 7,898,675 |
| Jun 2005 | $75.64 | $80.04 | $70.72 | $71.72 | -4.88% | 7,484,825 |
| May 2005 | $76.40 | $77.08 | $73.60 | $75.40 | -1.41% | 3,528,525 |
| Apr 2005 | $75.00 | $76.60 | $72.80 | $76.48 | +1.92% | 3,814,950 |
| Mar 2005 | $77.00 | $79.44 | $69.36 | $75.04 | -2.04% | 6,287,275 |
| Feb 2005 | $79.00 | $80.00 | $74.20 | $76.60 | -2.30% | 4,261,175 |
| Jan 2005 | $78.00 | $80.04 | $72.12 | $78.40 | -0.10% | 5,510,975 |
| Dec 2004 | $79.36 | $82.12 | $77.16 | $78.48 | -0.91% | 5,245,350 |
| Nov 2004 | $72.20 | $79.20 | $71.00 | $79.20 | +10.12% | 5,389,950 |
| Oct 2004 | $68.84 | $72.24 | $65.32 | $71.92 | +4.96% | 4,958,100 |
| Sep 2004 | $71.40 | $73.76 | $68.00 | $68.52 | -4.03% | 5,480,500 |
| Aug 2004 | $66.04 | $71.56 | $64.80 | $71.40 | +8.18% | 4,511,900 |
| Jul 2004 | $68.40 | $69.64 | $63.80 | $66.00 | -2.71% | 6,258,175 |
| Jun 2004 | $71.08 | $71.32 | $66.40 | $67.84 | -4.56% | 5,389,025 |
| May 2004 | $69.20 | $71.76 | $63.76 | $71.08 | +2.72% | 6,142,750 |
| Apr 2004 | $78.52 | $78.52 | $67.20 | $69.20 | -11.51% | 9,630,525 |
| Mar 2004 | $81.92 | $84.88 | $76.00 | $78.20 | -4.17% | 7,893,550 |
| Feb 2004 | $78.88 | $81.88 | $77.80 | $81.60 | +3.98% | 4,848,900 |
| Jan 2004 | $74.20 | $78.84 | $72.60 | $78.48 | +6.63% | 8,307,525 |
| Dec 2003 | $69.04 | $76.16 | $68.60 | $73.60 | +6.60% | 4,256,475 |
| Nov 2003 | $65.16 | $69.56 | $64.48 | $69.04 | +5.63% | 2,611,075 |
| Oct 2003 | $64.72 | $66.56 | $62.24 | $65.36 | -0.49% | 5,569,275 |
| Sep 2003 | $76.44 | $78.20 | $62.44 | $65.68 | -13.76% | 10,681,650 |
| Aug 2003 | $76.20 | $77.92 | $69.00 | $76.16 | -0.57% | 5,803,050 |
| Jul 2003 | $80.20 | $85.12 | $74.00 | $76.60 | -3.82% | 5,268,750 |
| Jun 2003 | $78.40 | $83.80 | $77.84 | $79.64 | +1.74% | 5,730,925 |
| May 2003 | $75.96 | $82.36 | $74.80 | $78.28 | +3.00% | 6,152,425 |
| Apr 2003 | $69.88 | $76.40 | $69.40 | $76.00 | +8.76% | 4,787,050 |
| Mar 2003 | $72.92 | $73.96 | $67.20 | $69.88 | -3.53% | 4,314,525 |
| Feb 2003 | $73.60 | $73.80 | $65.52 | $72.44 | -0.77% | 4,493,200 |
| Jan 2003 | $75.40 | $78.20 | $68.80 | $73.00 | -2.93% | 3,569,950 |
| Dec 2002 | $74.60 | $79.80 | $73.64 | $75.20 | +1.73% | 3,200,775 |
| Nov 2002 | $70.00 | $73.96 | $66.00 | $73.92 | +5.42% | 2,650,075 |
| Oct 2002 | $71.08 | $71.68 | $61.00 | $70.12 | -4.99% | 4,199,100 |
| Sep 2002 | $80.96 | $81.12 | $69.40 | $73.80 | -9.25% | 4,132,550 |
| Aug 2002 | $79.00 | $81.60 | $72.40 | $81.32 | +2.99% | 3,491,475 |
| Jul 2002 | $76.08 | $78.96 | $55.60 | $78.96 | +1.75% | 8,538,725 |
| Jun 2002 | $79.40 | $86.00 | $74.72 | $77.60 | -1.02% | 5,379,800 |
| May 2002 | $75.60 | $80.00 | $69.80 | $78.40 | +7.69% | 3,838,750 |
| Apr 2002 | $68.40 | $72.80 | $64.80 | $72.80 | +7.18% | 3,835,325 |
| Mar 2002 | $65.52 | $69.60 | $63.76 | $67.92 | +4.17% | 3,806,650 |
| Feb 2002 | $67.64 | $70.48 | $61.20 | $65.20 | -3.83% | 4,097,225 |
| Jan 2002 | $64.00 | $67.84 | $61.60 | $67.80 | +5.94% | 6,238,700 |
| Dec 2001 | $56.00 | $69.20 | $53.04 | $64.00 | +13.80% | 2,985,325 |
| Nov 2001 | $55.96 | $57.00 | $52.40 | $56.24 | +2.25% | 1,812,325 |
| Oct 2001 | $58.80 | $58.80 | $52.64 | $55.00 | -4.84% | 2,133,275 |
| Sep 2001 | $52.24 | $58.00 | $49.64 | $57.80 | +10.73% | 2,287,375 |
| Aug 2001 | $57.60 | $60.00 | $49.44 | $52.20 | -9.38% | 1,783,000 |
| Jul 2001 | $51.80 | $57.60 | $51.48 | $57.60 | +5.03% | 1,139,450 |
| Jun 2001 | $51.64 | $55.80 | $50.24 | $54.84 | +5.87% | 1,537,150 |
| May 2001 | $46.00 | $52.20 | $45.60 | $51.80 | +12.41% | 1,484,850 |
| Apr 2001 | $45.36 | $46.80 | $41.20 | $46.08 | +2.31% | 1,431,275 |
| Mar 2001 | $46.00 | $46.00 | $43.52 | $45.04 | -2.09% | 456,125 |
| Feb 2001 | $42.40 | $46.36 | $41.60 | $46.00 | +7.48% | 436,100 |
| Jan 2001 | $36.00 | $43.84 | $34.00 | $42.80 | +18.07% | 977,200 |
| Dec 2000 | $32.50 | $38.00 | $31.75 | $36.25 | +11.54% | 194,600 |
| Nov 2000 | $34.00 | $34.50 | $31.50 | $32.50 | -3.70% | 128,350 |
| Oct 2000 | $36.50 | $37.25 | $33.00 | $33.75 | -7.53% | 180,375 |
| Sep 2000 | $33.75 | $38.00 | $33.75 | $36.50 | +8.15% | 143,850 |
| Aug 2000 | $33.00 | $35.50 | $32.25 | $33.75 | +3.05% | 171,625 |
| Jul 2000 | $35.00 | $36.00 | $32.50 | $32.75 | -7.75% | 113,475 |
| Jun 2000 | $33.50 | $37.50 | $32.75 | $35.50 | +5.19% | 243,150 |
| May 2000 | $34.75 | $36.00 | $33.50 | $33.75 | -2.17% | 173,800 |
| Apr 2000 | $35.00 | $36.50 | $33.00 | $34.50 | -4.17% | 161,850 |
| Mar 2000 | $32.00 | $37.00 | $31.75 | $36.00 | +12.50% | 247,075 |
| Feb 2000 | $34.50 | $34.50 | $28.75 | $32.00 | -7.25% | 255,075 |
| Jan 2000 | $34.75 | $35.50 | $32.75 | $34.50 | -1.43% | 123,225 |
| Dec 1999 | $35.25 | $36.75 | $33.25 | $35.00 | +0.72% | 224,325 |
| Nov 1999 | $34.25 | $38.00 | $34.00 | $34.75 | +0.72% | 135,050 |
| Oct 1999 | $37.25 | $37.75 | $32.25 | $34.50 | -7.38% | 450,025 |
| Sep 1999 | $38.25 | $39.50 | $36.75 | $37.25 | -2.61% | 157,050 |
| Aug 1999 | $42.00 | $42.25 | $37.00 | $38.25 | -8.93% | 174,975 |
| Jul 1999 | $45.25 | $46.25 | $41.00 | $42.00 | -6.67% | 249,950 |
| Jun 1999 | $41.25 | $45.50 | $39.75 | $45.00 | +9.76% | 226,475 |
| May 1999 | $41.75 | $44.00 | $40.75 | $41.00 | -1.20% | 153,200 |
| Apr 1999 | $40.50 | $41.75 | $37.25 | $41.50 | +3.75% | 264,850 |
| Mar 1999 | $37.00 | $41.00 | $36.75 | $40.00 | +8.11% | 292,800 |
| Feb 1999 | $38.25 | $39.00 | $36.00 | $37.00 | -2.63% | 297,150 |
| Jan 1999 | $33.00 | $39.50 | $31.75 | $38.00 | +15.15% | 173,000 |
| Dec 1998 | $34.25 | $35.00 | $30.50 | $33.00 | -2.94% | 309,175 |
| Nov 1998 | $30.50 | $36.00 | $30.25 | $34.00 | +12.40% | 178,725 |
| Oct 1998 | $31.75 | $32.75 | $24.50 | $30.25 | -6.92% | 330,100 |
| Sep 1998 | $29.00 | $34.50 | $28.00 | $32.50 | +12.07% | 248,650 |
| Aug 1998 | $33.50 | $34.75 | $27.00 | $29.00 | -12.78% | 361,725 |
| Jul 1998 | $35.25 | $36.00 | $32.00 | $33.25 | -8.28% | 156,975 |
| Jun 1998 | $43.00 | $44.00 | $34.75 | $36.25 | -16.18% | 493,250 |
| May 1998 | $43.00 | $45.25 | $42.50 | $43.25 | -0.57% | 297,400 |
| Apr 1998 | $45.00 | $45.25 | $42.00 | $43.50 | -2.79% | 275,075 |
| Mar 1998 | $43.00 | $46.50 | $43.00 | $44.75 | +2.87% | 327,475 |
| Feb 1998 | $42.75 | $47.00 | $41.00 | $43.50 | +2.96% | 144,950 |
| Jan 1998 | $44.50 | $44.50 | $40.00 | $42.25 | -3.98% | 108,275 |
| Dec 1997 | $43.00 | $45.25 | $40.00 | $44.00 | +2.33% | 386,850 |
| Nov 1997 | $47.75 | $48.50 | $41.00 | $43.00 | -9.47% | 591,675 |
| Oct 1997 | $52.25 | $52.50 | $45.00 | $47.50 | – | 2,938,175 |
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% |