NLY: Annaly Capital Management, Inc.

As of Friday, August 21st, 2026

$ 23.16

-0.13 -0.56%

Open: 23.41
High: 23.44
Low: 23.12
Volume: 6,262,472
Previous Close on Thursday, August 20th, 2026

$ 23.29

-0.45 -1.90%

Open: 23.65
High: 23.79
Low: 23.28
Volume: 4,437,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 23.41 23.44 23.12 23.16 6,262,472 -0.13 -0.56
2026-08-20 23.65 23.79 23.28 23.29 4,437,311 -0.45 -1.90
2026-08-19 23.55 23.91 23.51 23.74 6,539,502 +0.34 +1.45
2026-08-18 23.43 23.45 23.28 23.40 4,771,560 +0.03 +0.13
2026-08-17 23.25 23.46 23.20 23.37 4,056,792 +0.04 +0.17
2026-08-14 23.50 23.52 23.28 23.33 5,050,752 -0.06 -0.26
2026-08-13 23.20 23.40 23.18 23.39 5,055,512 +0.28 +1.21
2026-08-12 23.25 23.37 23.07 23.11 7,789,621 -0.03 -0.13
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 23.91
On 2026-08-19		 23.12
On 2026-08-21		 -0.17 -0.73 23.91
On 2026-08-19		 23.12
On 2026-08-21		 -3.30 23.39
10D 23.91
On 2026-08-19		 22.63
On 2026-08-10		 0.12 0.52 23.91
On 2026-08-19		 23.12
On 2026-08-21		 -3.30 23.28
20D 23.91
On 2026-08-19		 22.45
On 2026-08-06		 0.71 3.16 23.29
On 2026-07-29		 22.45
On 2026-08-06		 -3.61 23.07
WTD 23.91
On 2026-08-19		 23.12
On 2026-08-21		 -0.17 -0.73 23.91
On 2026-08-19		 23.12
On 2026-08-21		 -3.30 23.39
MTD 23.91
On 2026-08-19		 22.45
On 2026-08-06		 0.44 1.94 23.91
On 2026-08-19		 23.12
On 2026-08-21		 -3.30 23.12
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

23.16 -0.13 -0.56 6,262,472