NLY: Annaly Capital Management, Inc.

As of Friday, August 8th, 2025

$ 20.60

+0.02 +0.10%

Open: 20.64
High: 20.70
Low: 20.54
Volume: 4,314,005
Previous Close on Thursday, August 7th, 2025

$ 20.58

-- 0 0%

Open: 20.67
High: 20.79
Low: 20.56
Volume: 4,988,062

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-04 20.60 20.94 20.55 20.91 7,016,941 +0.40 +1.95
2025-08-01 20.35 20.56 20.21 20.51 6,640,796 +0.18 +0.89
2025-07-31 20.63 20.66 20.27 20.33 6,757,799 -0.24 -1.17
2025-07-30 20.83 21.00 20.54 20.57 6,115,589 -0.25 -1.20
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 20.99
On 2025-08-05		 20.48
On 2025-08-06		 0.09 0.44 20.99
On 2025-08-05		 20.48
On 2025-08-06		 -2.43 20.69
10D 21.00
On 2025-07-30		 20.21
On 2025-08-01		 -0.26 -1.25 21.00
On 2025-07-30		 20.21
On 2025-08-01		 -3.76 20.64
20D 21.00
On 2025-07-30		 19.39
On 2025-07-16		 0.88 4.46 21.00
On 2025-07-30		 20.21
On 2025-08-01		 -3.76 20.35
WTD 20.99
On 2025-08-05		 20.48
On 2025-08-06		 0.09 0.44 20.99
On 2025-08-05		 20.48
On 2025-08-06		 -2.43 20.69
MTD 20.99
On 2025-08-05		 20.21
On 2025-08-01		 0.27 1.33 20.99
On 2025-08-05		 20.48
On 2025-08-06		 -2.43 20.66
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

60.91 +0.42 +0.69 4,388,442
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

84.94 -0.10 -0.12 716,893
AN

AutoNation Inc.

196.23 +1.83 +0.94 240,629
ET

Energy Transfer LP

17.28 -0.34 -1.93 15,377,244
NLY

Annaly Capital Management, Inc.

20.60 +0.02 +0.10 4,314,005