NLY: Annaly Capital Management, Inc.

As of Thursday, October 1st, 2026

$ 18.70

-0.19 -1.01%

Open: 18.75
High: 18.94
Low: 18.37
Volume: 22,516,404
Previous Close on Wednesday, September 30th, 2026

$ 18.89

-1.43 -7.04%

Open: 19.68
High: 19.73
Low: 18.87
Volume: 23,383,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 18.75 18.94 18.37 18.70 22,516,353 -0.19 -1.01
2026-09-30 19.68 19.73 18.87 18.89 23,383,345 -1.43 -7.04
2026-09-29 20.36 20.42 20.16 20.32 17,629,806 -0.03 -0.15
2026-09-28 20.52 20.65 20.26 20.35 12,285,787 -0.26 -1.26
2026-09-25 20.66 20.71 20.30 20.61 14,919,752 +0.01 +0.05
2026-09-24 21.03 21.07 20.55 20.60 11,351,597 -0.44 -2.09
2026-09-23 21.40 21.45 21.01 21.04 9,780,208 -0.40 -1.87
2026-09-22 21.50 21.55 21.33 21.44 9,776,792 +0.13 +0.61
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 20.71
On 2026-09-25		 18.37
On 2026-10-01		 -1.90 -9.22 20.71
On 2026-09-25		 18.37
On 2026-10-01		 -11.28 19.77
10D 21.55
On 2026-09-22		 18.37
On 2026-10-01		 -2.61 -12.25 21.55
On 2026-09-22		 18.37
On 2026-10-01		 -14.72 20.43
20D 22.95
On 2026-09-03		 18.37
On 2026-10-01		 -4.01 -17.66 22.95
On 2026-09-03		 18.37
On 2026-10-01		 -19.94 21.25
WTD 20.65
On 2026-09-28		 18.37
On 2026-10-01		 -1.91 -9.27 20.65
On 2026-09-28		 18.37
On 2026-10-01		 -11.00 19.57
MTD 18.94
On 2026-10-01		 18.37
On 2026-10-01		 -0.19 -1.01 -- -- -- 18.70
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

18.70 -0.19 -1.01 22,516,404