NLY: Annaly Capital Management, Inc.

As of Friday, June 5th, 2026

$ 21.22

-0.05 -0.24%

Open: 21.12
High: 21.36
Low: 21.12
Volume: 4,882,665
Previous Close on Thursday, June 4th, 2026

$ 21.27

+0.10 +0.47%

Open: 21.36
High: 21.47
Low: 21.24
Volume: 6,904,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 21.12 21.36 21.12 21.22 4,882,663 -0.05 -0.24
2026-06-04 21.36 21.47 21.24 21.27 6,904,212 +0.10 +0.47
2026-06-03 21.24 21.40 21.07 21.17 6,249,419 -0.13 -0.61
2026-06-02 21.50 21.69 21.23 21.30 8,433,569 -0.21 -0.98
2026-06-01 21.53 21.90 21.47 21.51 7,032,730 -0.34 -1.56
2026-05-29 21.60 21.90 21.53 21.85 24,305,367 +0.25 +1.16
2026-05-28 21.59 21.73 21.51 21.60 8,171,987 -0.06 -0.28
2026-05-27 21.67 21.83 21.63 21.66 8,094,569 +0.05 +0.23
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 21.90
On 2026-06-01		 21.07
On 2026-06-03		 -0.63 -2.88 21.90
On 2026-06-01		 21.07
On 2026-06-03		 -3.77 21.29
10D 21.90
On 2026-05-29		 21.07
On 2026-06-03		 -0.41 -1.90 21.90
On 2026-05-29		 21.07
On 2026-06-03		 -3.79 21.46
20D 22.66
On 2026-05-08		 21.07
On 2026-06-03		 -1.16 -5.18 22.66
On 2026-05-08		 21.07
On 2026-06-03		 -7.00 21.69
WTD 21.90
On 2026-06-01		 21.07
On 2026-06-03		 -0.63 -2.88 21.90
On 2026-06-01		 21.07
On 2026-06-03		 -3.77 21.29
MTD 21.90
On 2026-06-01		 21.07
On 2026-06-03		 -0.63 -2.88 21.90
On 2026-06-01		 21.07
On 2026-06-03		 -3.77 21.29
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.24 -0.12 -0.23 708,569
AGCO

AGCO Corporation

116.41 -3.46 -2.89 797,781
VCR

Vanguard Consumer Discretionary ETF

383.54 -7.73 -1.98 5,673
VBR

Vanguard Small Cap Value ETF

234.32 -2.61 -1.10 332,686
NLY

Annaly Capital Management, Inc.

21.22 -0.05 -0.24 4,882,665