NLY: Annaly Capital Management, Inc.

As of Friday, May 9th, 2025

$ 19.23

-0.05 -0.26%

Open: 19.35
High: 19.35
Low: 19.17
Volume: 8,815,490
Previous Close on Thursday, May 8th, 2025

$ 19.28

+0.15 +0.78%

Open: 19.27
High: 19.39
Low: 19.18
Volume: 7,611,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-09 19.35 19.35 19.17 19.23 8,815,490 -0.05 -0.26
2025-05-08 19.27 19.39 19.18 19.28 7,611,366 +0.15 +0.78
2025-05-07 19.02 19.27 19.01 19.13 6,538,423 +0.11 +0.58
2025-05-06 19.14 19.19 18.94 19.02 5,412,698 -0.24 -1.25
2025-05-05 19.24 19.36 19.12 19.26 5,135,284 -0.06 -0.31
2025-05-02 19.63 19.63 19.23 19.32 8,551,039 -0.10 -0.51
2025-05-01 19.85 20.11 19.39 19.42 9,241,673 -0.18 -0.92
2025-04-30 19.48 19.63 19.06 19.60 9,125,846 -0.02 -0.10
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 19.39
On 2025-05-08		 18.94
On 2025-05-06		 -0.09 -0.47 19.36
On 2025-05-05		 18.94
On 2025-05-06		 -2.19 19.18
10D 20.11
On 2025-05-01		 18.94
On 2025-05-06		 0.02 0.10 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -5.84 19.34
20D 20.11
On 2025-05-01		 16.60
On 2025-04-11		 1.93 11.16 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -5.84 18.75
WTD 19.39
On 2025-05-08		 18.94
On 2025-05-06		 -0.09 -0.47 19.36
On 2025-05-05		 18.94
On 2025-05-06		 -2.19 19.18
MTD 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -0.37 -1.89 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -5.84 19.24
As of Friday, May 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.96 +0.47 +0.22 3,771,727
KO

The Coca-Cola Company

70.52 -0.65 -0.91 11,043,190
PFE

Pfizer Inc.

22.28 -0.69 -3.00 38,932,047
VZ

Verizon Communications Inc.

43.61 0.00 0.00 10,868,683
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,249.38 -119.07 -0.29 370,307,687
DJTA

Dow Jones Transportation Average

14,040.31 -90.29 -0.64 135,174,301
SPX

S&P 500 Index

5,659.91 -4.03 -0.07
OEX

S&P 100 Index

2,736.02 -2.81 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,061.45 -2.12 -0.01
NYA

NYSE Composite Index

19,319.20 +5.02 +0.03
XAX

NYSE AMEX Composite Index

5,118.00 +90.85 +1.81
RUI

RUSSELL 1000 Index

3,100.62 -2.15 -0.07
RUT

Russell 2000 Index

2,023.07 -3.34 -0.16
RUA

Russell 3000 Index

3,222.61 -2.37 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.50 -0.11 -0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.33 -0.27 -1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.38 -0.38 -1.60
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,575.18 +0.58 +0.01
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

19.23 -0.05 -0.26 8,815,490