NYSE · NLY · stock
Annaly Capital Management INC (NLY) stock price history
Every NYSE trading session of Annaly Capital Management INC from Oct 8, 1997 to Nov 12, 2026: 7,266 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NLY adjusted close, 1997 to 2026
- $23.74
- All time high, 2026
- $23.91
- 52 week high, $17.55 low
- 7,266
- Daily sessions since 1997
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
NLY key facts
- Annaly Capital Management INC (NLY) closed at $17.57 on Nov 12, 2026 on NYSE.
- NLY's all time high close is $23.74, set on Aug 19, 2026; its all time low close is $0.9859 on Sep 14, 1998.
- NLY's 52 week range is $17.55 to $23.91.
- NLY returned -11.2% over the year to Nov 12, 2026 and -1.9% over five years.
- Over ten years NLY returned +47%, +3.9% a year compounded.
- NLY's deepest drawdown was -60.1% from Feb 20, 2020 to Apr 3, 2020.
- DataCedar holds 7,266 daily sessions of NLY history from Oct 8, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NLY price chart, 1997 to 2026
NLY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -24.0% |
| 6 months | -18.6% |
| Year to date | -15.9% |
| 1 year | -11.2% |
| 3 years | +49.4% |
| 5 years | -1.9% |
| 10 years | +46.9% |
| Since Oct 8, 1997 | +976.6% |
| Compound annual growth, 29.1 years | +8.5% |
NLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.74 on Aug 19, 2026
- All time low close
- $0.9859 on Sep 14, 1998
- 52 week high
- $23.91 on Aug 19, 2026
- 52 week low
- $17.55 on Nov 12, 2026
- Deepest drawdown
- -60.1% from Feb 20, 2020 to Apr 3, 2020, recovered Apr 29, 2021
- Best single session
- +31.6% on Sep 18, 2008
- Worst single session
- -20.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1997
- 10.8×
- Best calendar year
- 2001, +100%
- Worst calendar year
- 2005, -41%
NLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 8, 1997; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.93 | $23.91 | $17.55 | $17.57 | -16.0% | 1.9B | 218 |
| 2025 | $14.98 | $21.21 | $14.03 | $20.92 | +40.0% | 1.9B | 250 |
| 2024 | $13.70 | $16.12 | $13.05 | $14.95 | +8.1% | 1.1B | 250 |
| 2023 | $13.27 | $15.27 | $10.04 | $13.83 | +4.9% | 1.2B | 250 |
| 2022 | $16.88 | $17.54 | $9.07 | $13.18 | -21.4% | 2B | 247 |
| 2021 | $16.42 | $19.15 | $15.59 | $16.77 | +2.5% | 997.8M | 252 |
| 2020 | $16.00 | $17.81 | $5.95 | $16.36 | +2.4% | 1.1B | 252 |
| 2019 | $14.86 | $16.20 | $12.97 | $15.98 | +7.2% | 885.8M | 249 |
| 2018 | $16.07 | $16.11 | $13.51 | $14.91 | -7.2% | 629.3M | 249 |
| 2017 | $12.24 | $16.38 | $12.15 | $16.07 | +31.9% | 511.7M | 242 |
| 2016 | $10.15 | $13.06 | $8.99 | $12.18 | +19.2% | 549.1M | 250 |
| 2015 | $10.48 | $10.93 | $9.40 | $10.22 | -2.2% | 538.5M | 251 |
| 2014 | $8.66 | $10.96 | $8.62 | $10.45 | +20.6% | 541.7M | 252 |
| 2013 | $10.96 | $12.69 | $8.14 | $8.66 | -20.0% | 771.8M | 252 |
| 2012 | $10.88 | $12.88 | $10.25 | $10.82 | -0.0% | 761.7M | 250 |
| 2011 | $10.59 | $11.76 | $8.89 | $10.83 | +2.4% | 1.1B | 251 |
| 2010 | $8.87 | $10.60 | $7.43 | $10.57 | +19.9% | 725.3M | 251 |
| 2009 | $6.94 | $9.29 | $5.27 | $8.82 | +27.1% | 796.1M | 252 |
| 2008 | $6.96 | $8.11 | $4.21 | $6.93 | -0.3% | 763.6M | 253 |
| 2007 | $4.98 | $7.01 | $4.48 | $6.95 | +39.5% | 273.2M | 251 |
| 2006 | $3.76 | $5.11 | $3.76 | $4.98 | +32.9% | 100M | 251 |
| 2005 | $6.27 | $6.59 | $3.70 | $3.75 | -40.6% | 84.7M | 252 |
| 2004 | $5.36 | $6.44 | $4.72 | $6.31 | +18.6% | 72.9M | 250 |
| 2003 | $4.91 | $5.90 | $4.26 | $5.32 | +8.7% | 62.8M | 250 |
| 2002 | $3.60 | $5.02 | $3.37 | $4.89 | +36.0% | 53.4M | 252 |
| 2001 | $1.79 | $3.75 | $1.69 | $3.60 | +99.8% | 18.5M | 248 |
| 2000 | $1.52 | $1.88 | $1.26 | $1.80 | +17.7% | 2.1M | 247 |
| 1999 | $1.25 | $1.81 | $1.20 | $1.53 | +22.5% | 2.8M | 247 |
| 1998 | $1.47 | $1.55 | $0.8923 | $1.25 | -14.0% | 3.1M | 243 |
| 1997 | $1.69 | $1.70 | $1.29 | $1.45 | n/a | 3.8M | 54 |
NLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $17.57 | -3.6% |
| October 2026 | $18.23 | -3.5% |
| September 2026 | $18.89 | -17.6% |
| August 2026 | $22.92 | +0.9% |
| July 2026 | $22.72 | +1.6% |
| June 2026 | $22.36 | +5.8% |
| May 2026 | $21.14 | -4.6% |
| April 2026 | $22.16 | +8.3% |
| March 2026 | $20.46 | -5.9% |
| February 2026 | $21.75 | +1.0% |
| January 2026 | $21.53 | +2.9% |
| December 2025 | $20.92 | +1.1% |
About the NLY data
Daily bars. 7,266 sessions from Oct 8, 1997 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ANLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NKE NIKE, Inc.
- NKX Nuveen California Amt-Free Quality Municipal Income Fund
- NL Nli Holdings, INC.
- NLOP Net Lease Office Properties
- NLY$F Annaly Capital Management Inc 6.95% Series F
- NLY$G Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- NLY$I Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- NLY$J Annaly Capital Management Inc. 8.875% Series J Fixed-Rate Cumulative Redeemable Preferred Stock
Common questions
NLY share price history
