NLY: Annaly Capital Management, Inc.

As of Wednesday, September 17th, 2025

$ 21.90

+0.06 +0.27%

Open: 21.90
High: 22.14
Low: 21.79
Volume: 7,915,971
Previous Close on Tuesday, September 16th, 2025

$ 21.84

-0.23 -1.04%

Open: 22.08
High: 22.19
Low: 21.78
Volume: 8,022,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 21.90 22.14 21.79 21.90 7,914,919 +0.06 +0.27
2025-09-16 22.08 22.19 21.78 21.84 8,022,065 -0.23 -1.04
2025-09-15 22.11 22.19 22.03 22.07 6,332,142 +0.07 +0.32
2025-09-12 22.16 22.16 21.96 22.00 6,170,187 -0.15 -0.68
2025-09-11 22.19 22.29 22.08 22.15 9,332,581 +0.05 +0.23
2025-09-10 22.33 22.45 22.08 22.10 9,800,175 -0.17 -0.76
2025-09-09 22.15 22.36 22.13 22.27 9,111,360 +0.11 +0.50
2025-09-08 22.09 22.26 22.00 22.16 8,636,776 +0.07 +0.32
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 22.29
On 2025-09-11		 21.78
On 2025-09-16		 -0.20 -0.90 22.29
On 2025-09-11		 21.78
On 2025-09-16		 -2.26 21.99
10D 22.45
On 2025-09-10		 21.47
On 2025-09-04		 0.41 1.91 22.45
On 2025-09-10		 21.78
On 2025-09-16		 -2.97 22.04
20D 22.45
On 2025-09-10		 20.52
On 2025-08-21		 1.16 5.59 22.45
On 2025-09-10		 21.78
On 2025-09-16		 -2.97 21.54
WTD 22.19
On 2025-09-16		 21.78
On 2025-09-16		 -0.10 -0.45 22.19
On 2025-09-16		 21.79
On 2025-09-17		 -1.83 21.94
MTD 22.45
On 2025-09-10		 20.81
On 2025-09-02		 0.71 3.35 22.45
On 2025-09-10		 21.78
On 2025-09-16		 -2.97 21.91
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

21.90 +0.06 +0.27 7,915,971