NLY: Annaly Capital Management, Inc.

As of Friday, August 29th, 2025

$ 21.19

+0.20 +0.95%

Open: 20.98
High: 21.19
Low: 20.94
Volume: 4,996,801
Previous Close on Thursday, August 28th, 2025

$ 20.99

+0.02 +0.10%

Open: 21.02
High: 21.07
Low: 20.86
Volume: 4,397,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 20.98 21.19 20.94 21.19 4,996,699 +0.20 +0.95
2025-08-28 21.02 21.07 20.86 20.99 4,397,717 +0.02 +0.10
2025-08-27 21.06 21.17 20.96 20.97 6,630,959 -0.11 -0.52
2025-08-26 21.05 21.10 20.91 21.08 7,716,579 +0.03 +0.14
2025-08-25 21.10 21.16 21.04 21.05 4,909,648 -0.08 -0.38
2025-08-22 20.58 21.20 20.57 21.13 8,327,575 +0.59 +2.87
2025-08-21 20.84 20.87 20.52 20.54 5,534,515 -0.37 -1.77
2025-08-20 20.75 20.95 20.73 20.91 5,807,859 +0.17 +0.82
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 21.19
On 2025-08-29		 20.86
On 2025-08-28		 0.06 0.28 21.17
On 2025-08-27		 20.86
On 2025-08-28		 -1.46 21.06
10D 21.20
On 2025-08-22		 20.52
On 2025-08-21		 0.36 1.73 20.95
On 2025-08-20		 20.52
On 2025-08-21		 -2.08 20.93
20D 21.20
On 2025-08-22		 20.40
On 2025-08-11		 0.68 3.32 20.99
On 2025-08-05		 20.40
On 2025-08-11		 -2.83 20.81
WTD 21.19
On 2025-08-29		 20.86
On 2025-08-28		 0.06 0.28 21.17
On 2025-08-27		 20.86
On 2025-08-28		 -1.46 21.06
MTD 21.20
On 2025-08-22		 20.21
On 2025-08-01		 0.86 4.23 20.99
On 2025-08-05		 20.40
On 2025-08-11		 -2.83 20.80
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FDL

First Trust Morningstar Dividend Leaders

44.56 +0.32 +0.72 634,333
SCHD

Schwab US Dividend Equity ETF

27.92 +0.10 +0.36 13,180,415
MKL

Markel Corporation

1,959.06 +4.17 +0.21 30,211
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

85.87 -0.45 -0.52 247,220
NLY

Annaly Capital Management, Inc.

21.19 +0.20 +0.95 4,996,801