NLY: Annaly Capital Management, Inc.

As of Thursday, August 14th, 2025

$ 20.83

-0.03 -0.14%

Open: 20.73
High: 20.89
Low: 20.65
Volume: 5,067,017
Previous Close on Wednesday, August 13th, 2025

$ 20.86

+0.26 +1.26%

Open: 20.64
High: 20.87
Low: 20.62
Volume: 6,536,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 20.73 20.89 20.65 20.83 5,067,017 -0.03 -0.14
2025-08-13 20.64 20.87 20.62 20.86 6,536,160 +0.26 +1.26
2025-08-12 20.50 20.65 20.45 20.60 7,612,759 +0.19 +0.93
2025-08-11 20.62 20.68 20.40 20.41 4,768,229 -0.19 -0.92
2025-08-08 20.64 20.70 20.54 20.60 4,314,005 +0.02 +0.10
2025-08-07 20.67 20.79 20.56 20.58 4,988,062 0.00 0.00
2025-08-06 20.79 20.79 20.48 20.58 5,215,402 -0.21 -1.01
2025-08-05 20.91 20.99 20.70 20.79 6,275,042 -0.12 -0.57
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 20.89
On 2025-08-14		 20.40
On 2025-08-11		 0.25 1.21 20.70
On 2025-08-08		 20.40
On 2025-08-11		 -1.47 20.66
10D 20.99
On 2025-08-05		 20.21
On 2025-08-01		 0.50 2.46 20.99
On 2025-08-05		 20.40
On 2025-08-11		 -2.83 20.67
20D 21.00
On 2025-07-30		 19.70
On 2025-07-18		 1.11 5.63 21.00
On 2025-07-30		 20.21
On 2025-08-01		 -3.76 20.56
WTD 20.89
On 2025-08-14		 20.40
On 2025-08-11		 0.23 1.12 20.68
On 2025-08-11		 20.45
On 2025-08-12		 -1.09 20.68
MTD 20.99
On 2025-08-05		 20.21
On 2025-08-01		 0.50 2.46 20.99
On 2025-08-05		 20.40
On 2025-08-11		 -2.83 20.67
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

20.83 -0.03 -0.14 5,067,017