NLY: Annaly Capital Management, Inc.

As of Friday, December 5th, 2025

$ 22.87

+0.10 +0.44%

Open: 22.78
High: 22.94
Low: 22.78
Volume: 5,087,285
Previous Close on Thursday, December 4th, 2025

$ 22.77

-0.05 -0.22%

Open: 22.82
High: 22.93
Low: 22.66
Volume: 6,271,108

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 22.78 22.94 22.78 22.87 5,087,285 +0.10 +0.44
2025-12-04 22.82 22.93 22.66 22.77 6,271,108 -0.05 -0.22
2025-12-03 22.87 22.94 22.71 22.82 6,777,533 +0.01 +0.04
2025-12-02 22.93 22.98 22.79 22.81 4,531,258 -0.07 -0.31
2025-12-01 22.68 22.94 22.63 22.88 7,327,351 +0.08 +0.35
2025-11-28 22.68 22.85 22.68 22.80 4,226,805 +0.13 +0.57
2025-11-26 22.45 22.80 22.44 22.67 7,232,760 +0.23 +1.02
2025-11-25 22.00 22.46 21.98 22.44 10,322,128 +0.52 +2.37
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 22.98
On 2025-12-02		 22.63
On 2025-12-01		 0.07 0.31 22.98
On 2025-12-02		 22.66
On 2025-12-04		 -1.37 22.83
10D 22.98
On 2025-12-02		 21.67
On 2025-11-21		 1.25 5.78 22.11
On 2025-11-21		 21.77
On 2025-11-24		 -1.54 22.60
20D 22.98
On 2025-12-02		 21.39
On 2025-11-18		 1.26 5.83 22.14
On 2025-11-11		 21.39
On 2025-11-18		 -3.38 22.15
WTD 22.98
On 2025-12-02		 22.63
On 2025-12-01		 0.07 0.31 22.98
On 2025-12-02		 22.66
On 2025-12-04		 -1.37 22.83
MTD 22.98
On 2025-12-02		 22.63
On 2025-12-01		 0.07 0.31 22.98
On 2025-12-02		 22.66
On 2025-12-04		 -1.37 22.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IHI

iShares U.S. Medical Devices ETF

63.48 +0.17 +0.27 941,463
SMN

ProShares UltraShort Basic Materials

14.14 +0.07 +0.47 456
XLRE

Real Estate Select Sector SPDR Fund

40.99 -0.01 -0.02 4,549,638
LHX

L3Harris Technologies Inc.

278.50 -2.01 -0.72 706,572
NLY

Annaly Capital Management, Inc.

22.87 +0.10 +0.44 5,087,285