NLY: Annaly Capital Management, Inc.

As of Friday, May 15th, 2026

$ 21.68

-0.31 -1.41%

Open: 21.80
High: 21.85
Low: 21.59
Volume: 6,378,021
Previous Close on Thursday, May 14th, 2026

$ 21.99

-0.17 -0.77%

Open: 22.25
High: 22.39
Low: 21.99
Volume: 5,117,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 21.80 21.85 21.59 21.68 6,378,021 -0.31 -1.41
2026-05-14 22.25 22.39 21.99 21.99 5,117,344 -0.17 -0.77
2026-05-13 22.25 22.43 22.16 22.16 5,895,228 -0.14 -0.63
2026-05-12 22.40 22.60 22.22 22.30 5,577,013 -0.14 -0.62
2026-05-11 22.61 22.64 22.39 22.44 4,886,976 -0.17 -0.75
2026-05-08 22.45 22.66 22.43 22.61 4,165,406 +0.23 +1.03
2026-05-07 22.52 22.60 22.20 22.38 4,998,778 -0.16 -0.71
2026-05-06 22.58 22.66 22.45 22.54 4,281,347 +0.16 +0.71
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 22.64
On 2026-05-11		 21.59
On 2026-05-15		 -0.93 -4.11 22.64
On 2026-05-11		 21.59
On 2026-05-15		 -4.64 22.11
10D 22.70
On 2026-05-04		 21.59
On 2026-05-15		 -1.14 -5.00 22.70
On 2026-05-04		 21.59
On 2026-05-15		 -4.89 22.28
20D 23.01
On 2026-04-27		 21.59
On 2026-05-15		 -1.12 -4.91 23.01
On 2026-04-27		 21.59
On 2026-05-15		 -6.17 22.49
WTD 22.64
On 2026-05-11		 21.59
On 2026-05-15		 -0.93 -4.11 22.64
On 2026-05-11		 21.59
On 2026-05-15		 -4.64 22.11
MTD 22.97
On 2026-05-01		 21.59
On 2026-05-15		 -1.22 -5.33 22.97
On 2026-05-01		 21.59
On 2026-05-15		 -5.99 22.33
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

21.68 -0.31 -1.41 6,378,021