NLY: Annaly Capital Management, Inc.

As of Friday, December 26th, 2025

$ 23.14

-0.09 -0.39%

Open: 23.25
High: 23.38
Low: 23.04
Volume: 5,341,327
Previous Close on Wednesday, December 24th, 2025

$ 23.23

+0.29 +1.26%

Open: 23.00
High: 23.24
Low: 22.99
Volume: 3,669,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 23.25 23.38 23.04 23.14 5,341,327 -0.09 -0.39
2025-12-24 23.00 23.24 22.99 23.23 3,669,486 +0.29 +1.26
2025-12-23 23.25 23.31 22.84 22.94 7,657,257 -0.32 -1.38
2025-12-22 22.77 23.27 22.74 23.26 8,236,085 +0.56 +2.47
2025-12-19 22.56 22.95 22.56 22.70 24,236,890 +0.10 +0.44
2025-12-18 22.59 22.75 22.47 22.60 6,085,511 +0.18 +0.80
2025-12-17 22.16 22.59 22.16 22.42 8,283,900 +0.30 +1.36
2025-12-16 22.37 22.45 22.10 22.12 7,323,708 -0.24 -1.07
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 23.38
On 2025-12-26		 22.56
On 2025-12-19		 0.54 2.39 23.31
On 2025-12-23		 22.99
On 2025-12-24		 -1.37 23.05
10D 23.38
On 2025-12-26		 22.10
On 2025-12-16		 0.91 4.09 22.51
On 2025-12-12		 22.10
On 2025-12-16		 -1.80 22.69
20D 23.38
On 2025-12-26		 22.10
On 2025-12-16		 0.47 2.07 22.98
On 2025-12-02		 22.10
On 2025-12-16		 -3.81 22.67
WTD 23.38
On 2025-12-26		 22.74
On 2025-12-22		 0.44 1.94 23.31
On 2025-12-23		 22.99
On 2025-12-24		 -1.37 23.14
MTD 23.38
On 2025-12-26		 22.10
On 2025-12-16		 0.34 1.49 22.98
On 2025-12-02		 22.10
On 2025-12-16		 -3.81 22.66
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

23.14 -0.09 -0.39 5,341,327