NLY: Annaly Capital Management, Inc.

As of Thursday, October 9th, 2025

$ 20.89

-0.06 -0.29%

Open: 20.95
High: 21.06
Low: 20.83
Volume: 8,388,186
Previous Close on Wednesday, October 8th, 2025

$ 20.95

+0.35 +1.70%

Open: 20.67
High: 20.96
Low: 20.67
Volume: 5,238,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 20.95 21.06 20.83 20.89 8,388,186 -0.06 -0.29
2025-10-08 20.67 20.96 20.67 20.95 5,238,437 +0.35 +1.70
2025-10-07 20.48 20.75 20.44 20.60 5,973,078 +0.15 +0.73
2025-10-06 20.73 20.75 20.40 20.45 7,309,538 -0.31 -1.49
2025-10-03 20.70 20.84 20.65 20.76 5,101,759 +0.06 +0.29
2025-10-02 20.77 20.77 20.26 20.70 8,829,821 +0.07 +0.34
2025-10-01 20.22 20.64 20.22 20.63 7,257,915 +0.42 +2.08
2025-09-30 20.23 20.24 20.00 20.21 8,840,854 -0.71 -3.39
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 21.06
On 2025-10-09		 20.40
On 2025-10-06		 0.19 0.92 20.84
On 2025-10-03		 20.40
On 2025-10-06		 -2.11 20.73
10D 21.12
On 2025-09-26		 20.00
On 2025-09-30		 0.07 0.34 21.12
On 2025-09-26		 20.00
On 2025-09-30		 -5.30 20.72
20D 22.19
On 2025-09-16		 20.00
On 2025-09-30		 -1.26 -5.69 22.19
On 2025-09-16		 20.00
On 2025-09-30		 -9.87 21.07
WTD 21.06
On 2025-10-09		 20.40
On 2025-10-06		 0.13 0.63 20.75
On 2025-10-06		 20.75
On 2025-10-06		 0.00 20.72
MTD 21.06
On 2025-10-09		 20.22
On 2025-10-01		 0.68 3.36 20.84
On 2025-10-03		 20.40
On 2025-10-06		 -2.11 20.71
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

72.86 +2.72 +3.88 3,980,856
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
HAYW

Hayward Holdings Inc.

15.26 -0.33 -2.12 1,163,820
ET

Energy Transfer LP

16.62 -0.05 -0.30 12,941,260
NLY

Annaly Capital Management, Inc.

20.89 -0.06 -0.29 8,388,186