NLY: Annaly Capital Management, Inc.

As of Friday, September 12th, 2025

$ 22.00

-0.15 -0.68%

Open: 22.16
High: 22.16
Low: 21.96
Volume: 6,170,187
Previous Close on Thursday, September 11th, 2025

$ 22.15

+0.05 +0.23%

Open: 22.19
High: 22.29
Low: 22.08
Volume: 9,332,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 22.16 22.16 21.96 22.00 6,170,187 -0.15 -0.68
2025-09-11 22.19 22.29 22.08 22.15 9,332,581 +0.05 +0.23
2025-09-10 22.33 22.45 22.08 22.10 9,800,175 -0.17 -0.76
2025-09-09 22.15 22.36 22.13 22.27 9,111,360 +0.11 +0.50
2025-09-08 22.09 22.26 22.00 22.16 8,636,776 +0.07 +0.32
2025-09-05 22.00 22.18 21.92 22.09 8,138,841 +0.29 +1.33
2025-09-04 21.52 21.86 21.47 21.80 8,605,791 +0.31 +1.44
2025-09-03 21.04 21.49 21.01 21.49 6,851,430 +0.44 +2.09
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 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -0.09 -0.41 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -2.18 22.14
10D 22.45
On 2025-09-10		 20.81
On 2025-09-02		 1.01 4.81 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -2.18 21.83
20D 22.45
On 2025-09-10		 20.52
On 2025-08-21		 1.17 5.62 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -2.18 21.36
WTD 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -0.09 -0.41 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -2.18 22.14
MTD 22.45
On 2025-09-10		 20.81
On 2025-09-02		 0.81 3.82 22.45
On 2025-09-10		 21.96
On 2025-09-12		 -2.18 21.90
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VFH

Vanguard Financials ETF

131.66 -0.63 -0.48 1,284,666
VGK

Vanguard FTSE Europe ETF

79.36 -0.27 -0.34 2,333,607
OMC

Omnicom Group Inc.

77.20 -0.64 -0.82 3,292,515
SOXX

iShares PHLX Semiconductor ETF

255.64 +0.45 +0.18 7,138,409
NLY

Annaly Capital Management, Inc.

22.00 -0.15 -0.68 6,170,187