NLY: Annaly Capital Management, Inc.

As of Friday, July 31st, 2026

$ 22.72

-0.36 -1.56%

Open: 23.20
High: 23.20
Low: 22.57
Volume: 11,080,341
Previous Close on Thursday, July 30th, 2026

$ 23.08

+0.03 +0.13%

Open: 23.18
High: 23.27
Low: 22.85
Volume: 7,249,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 23.20 23.20 22.57 22.72 11,080,341 -0.36 -1.56
2026-07-30 23.18 23.27 22.85 23.08 7,249,609 +0.03 +0.13
2026-07-29 23.19 23.29 22.98 23.05 7,568,113 -0.15 -0.65
2026-07-28 22.67 23.23 22.61 23.20 10,171,807 +0.63 +2.79
2026-07-27 22.65 22.78 22.51 22.57 12,480,144 +0.12 +0.53
2026-07-24 22.40 22.62 22.32 22.45 6,509,458 +0.14 +0.63
2026-07-23 22.20 22.44 22.15 22.31 7,274,914 -0.11 -0.49
2026-07-22 22.68 22.75 22.03 22.42 9,025,632 -0.23 -1.02
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 23.29
On 2026-07-29		 22.51
On 2026-07-27		 0.27 1.20 23.29
On 2026-07-29		 22.57
On 2026-07-31		 -3.09 22.92
10D 23.29
On 2026-07-29		 22.03
On 2026-07-22		 -0.29 -1.26 23.16
On 2026-07-20		 22.03
On 2026-07-22		 -4.90 22.72
20D 23.48
On 2026-07-17		 22.03
On 2026-07-22		 0.16 0.71 23.48
On 2026-07-17		 22.03
On 2026-07-22		 -6.20 22.80
WTD 23.29
On 2026-07-29		 22.51
On 2026-07-27		 0.27 1.20 23.29
On 2026-07-29		 22.57
On 2026-07-31		 -3.09 22.92
MTD 23.48
On 2026-07-17		 22.03
On 2026-07-22		 0.36 1.61 23.48
On 2026-07-17		 22.03
On 2026-07-22		 -6.20 22.77
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

22.72 -0.36 -1.56 11,080,341