Annaly Capital Management, Inc.
NLYNYSEReal Estate● Active
$20.96
$-0.26(-1.23%)
Market Cap$15.4B
P/E Ratio—
52W High$24.52
52W Low$18.64
Annaly Capital Management, Inc.（NLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.56
Jun 9, 2021
-45.6% from here
5-Year Low5Y
$14.52
Oct 30, 2023
+44.4% from low
IPO Priceadj.
$50.50
Oct 8, 1997
-58.5% since IPO
1 Year Ago
$19.19
Jun 9, 2025
+9.2% in 1Y
5 Years Ago
$38.00
Jun 8, 2021
-44.8% in 5Y
10 Years Ago
$43.12
Jun 8, 2016
-51.4% in 10Y
Historical Price Data · NLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.33 | $21.43 | $20.88 | $20.96 | $20.96 | 8.2M | -1.73% |
| Jun 5, 2026 | $21.12 | $21.36 | $21.12 | $21.22 | $21.22 | 4.9M | +0.47% |
| Jun 4, 2026 | $21.36 | $21.47 | $21.24 | $21.27 | $21.27 | 6.9M | -0.42% |
| Jun 3, 2026 | $21.24 | $21.40 | $21.07 | $21.17 | $21.17 | 6.3M | -0.33% |
| Jun 2, 2026 | $21.50 | $21.69 | $21.23 | $21.30 | $21.30 | 8.4M | -0.93% |
| Jun 1, 2026 | $21.53 | $21.90 | $21.47 | $21.51 | $21.51 | 7.2M | -0.09% |
| May 29, 2026 | $21.60 | $21.90 | $21.53 | $21.85 | $21.85 | 24.4M | +1.16% |
| May 28, 2026 | $21.59 | $21.73 | $21.51 | $21.60 | $21.60 | 8.2M | +0.05% |
| May 27, 2026 | $21.67 | $21.83 | $21.63 | $21.66 | $21.66 | 8.1M | -0.05% |
| May 26, 2026 | $21.54 | $21.68 | $21.44 | $21.61 | $21.61 | 7.7M | +0.32% |
| May 22, 2026 | $21.67 | $21.78 | $21.40 | $21.45 | $21.45 | 4.8M | -1.02% |
| May 21, 2026 | $21.44 | $21.64 | $21.29 | $21.63 | $21.63 | 3.8M | +0.89% |
| May 20, 2026 | $21.31 | $21.70 | $21.19 | $21.56 | $21.56 | 5.1M | +1.17% |
| May 19, 2026 | $21.45 | $21.52 | $21.20 | $21.28 | $21.28 | 4.8M | -0.79% |
| May 18, 2026 | $21.82 | $21.87 | $21.54 | $21.55 | $21.55 | 5.6M | -1.24% |
| May 15, 2026 | $21.80 | $21.85 | $21.59 | $21.68 | $21.68 | 6.5M | -0.55% |
| May 14, 2026 | $22.25 | $22.39 | $21.99 | $21.99 | $21.99 | 5.1M | -1.17% |
| May 13, 2026 | $22.25 | $22.43 | $22.16 | $22.16 | $22.16 | 5.9M | -0.40% |
| May 12, 2026 | $22.40 | $22.60 | $22.22 | $22.30 | $22.30 | 5.6M | -0.45% |
| May 11, 2026 | $22.61 | $22.64 | $22.39 | $22.44 | $22.44 | 4.9M | -0.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NLY
Jan 1 → Dec 31 · 6 years2026-6.3%$22.37 → $20.96
-6.3%
2025+21.9%$18.34 → $22.36
+21.9%
2024-4.6%$19.19 → $18.30
-4.6%
2023-8.8%$21.23 → $19.37
-8.8%
2022-33.0%$31.46 → $21.08
-33.0%
2021-17.7%$38.00 → $31.28
-17.7%
Best Year2025 · +21.9%
Worst Year2022 · -33.0%
Positive Years1 / 6
Avg Annual Return-8.1%
6Y Total Return-44.8%
6Y CAGR~-9.4% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in NLY?
If you invested $1,000 in NLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$486
Total Return-51.4%
CAGR~-7.0% / yr
Profit$-514
Based on Jun 8, 2016 · $43.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Annaly Capital Management, Inc.（NLY）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NLY 历史股价FMP 日线复权 OHLCV