NLY: Annaly Capital Management, Inc.

As of Friday, November 14th, 2025

$ 21.65

-0.13 -0.60%

Open: 21.74
High: 21.80
Low: 21.58
Volume: 6,155,986
Previous Close on Thursday, November 13th, 2025

$ 21.78

-0.02 -0.09%

Open: 21.70
High: 21.89
Low: 21.70
Volume: 5,034,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 21.74 21.80 21.58 21.65 6,155,986 -0.13 -0.60
2025-11-13 21.70 21.89 21.70 21.78 5,034,173 -0.02 -0.09
2025-11-12 21.98 22.06 21.68 21.80 7,497,217 -0.20 -0.91
2025-11-11 21.80 22.14 21.80 22.00 7,580,087 +0.30 +1.38
2025-11-10 21.90 21.95 21.69 21.70 7,686,909 -0.20 -0.91
2025-11-07 21.56 21.92 21.56 21.90 6,776,244 +0.29 +1.34
2025-11-06 21.74 21.81 21.58 21.61 4,965,014 -0.09 -0.41
2025-11-05 21.50 21.76 21.48 21.70 6,312,722 +0.19 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.14
On 2025-11-11		 21.58
On 2025-11-14		 -0.25 -1.14 22.14
On 2025-11-11		 21.58
On 2025-11-14		 -2.52 21.79
10D 22.14
On 2025-11-11		 20.92
On 2025-11-03		 0.48 2.27 22.14
On 2025-11-11		 21.58
On 2025-11-14		 -2.52 21.70
20D 22.14
On 2025-11-11		 20.50
On 2025-10-30		 0.85 4.09 21.39
On 2025-10-22		 20.50
On 2025-10-30		 -4.16 21.35
WTD 22.14
On 2025-11-11		 21.58
On 2025-11-14		 -0.25 -1.14 22.14
On 2025-11-11		 21.58
On 2025-11-14		 -2.52 21.79
MTD 22.14
On 2025-11-11		 20.92
On 2025-11-03		 0.48 2.27 22.14
On 2025-11-11		 21.58
On 2025-11-14		 -2.52 21.70
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

21.65 -0.13 -0.60 6,155,986