NLY: Annaly Capital Management, Inc.

As of Friday, May 30th, 2025

$ 18.95

-0.23 -1.20%

Open: 19.15
High: 19.15
Low: 18.84
Volume: 18,773,070
Previous Close on Thursday, May 29th, 2025

$ 19.18

+0.10 +0.52%

Open: 19.14
High: 19.26
Low: 18.98
Volume: 9,453,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-30 19.15 19.15 18.84 18.95 18,773,070 -0.23 -1.20
2025-05-29 19.14 19.26 18.98 19.18 9,453,164 +0.10 +0.52
2025-05-28 19.03 19.26 19.00 19.08 7,803,744 +0.08 +0.42
2025-05-27 18.99 19.05 18.79 19.00 6,959,164 +0.21 +1.12
2025-05-23 18.65 18.90 18.54 18.79 6,574,858 +0.06 +0.32
2025-05-22 18.69 18.92 18.43 18.73 8,599,226 -0.05 -0.27
2025-05-21 19.61 19.63 18.78 18.78 9,364,586 -0.91 -4.62
2025-05-20 19.62 19.83 19.62 19.69 4,899,083 -0.08 -0.40
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 19.26
On 2025-05-29		 18.54
On 2025-05-23		 0.22 1.17 19.26
On 2025-05-29		 18.84
On 2025-05-30		 -2.18 19.00
10D 19.93
On 2025-05-16		 18.43
On 2025-05-22		 -0.76 -3.86 19.93
On 2025-05-16		 18.43
On 2025-05-22		 -7.51 19.18
20D 19.93
On 2025-05-16		 18.43
On 2025-05-22		 -0.47 -2.42 19.93
On 2025-05-16		 18.43
On 2025-05-22		 -7.51 19.27
WTD 19.26
On 2025-05-29		 18.79
On 2025-05-27		 0.16 0.85 19.26
On 2025-05-29		 18.84
On 2025-05-30		 -2.18 19.05
MTD 20.11
On 2025-05-01		 18.43
On 2025-05-22		 -0.65 -3.32 20.11
On 2025-05-01		 18.43
On 2025-05-22		 -8.36 19.28
As of Friday, May 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.91 +1.75 +0.72 9,099,117
KO

The Coca-Cola Company

72.10 +0.61 +0.85 27,823,984
PFE

Pfizer Inc.

23.49 +0.04 +0.17 52,974,419
VZ

Verizon Communications Inc.

43.96 +0.63 +1.45 26,410,635
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,270.07 +54.34 +0.13 795,287,997
DJTA

Dow Jones Transportation Average

14,686.30 -59.08 -0.40 181,792,290
SPX

S&P 500 Index

5,911.69 -0.48 -0.01
OEX

S&P 100 Index

2,884.82 -0.78 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,340.99 -22.96 -0.11
NYA

NYSE Composite Index

19,783.81 +39.95 +0.20
XAX

NYSE AMEX Composite Index

5,194.38 -17.74 -0.34
RUI

RUSSELL 1000 Index

3,235.83 +0.26 +0.01
RUT

Russell 2000 Index

2,066.29 -8.49 -0.41
RUA

Russell 3000 Index

3,360.01 -0.34 -0.01
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.01 -0.09 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 -0.22 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.53 -6.52 -0.07
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

18.95 -0.23 -1.20 18,773,070