NLY: Annaly Capital Management, Inc.

As of Friday, June 13th, 2025

$ 19.18

-0.30 -1.54%

Open: 19.30
High: 19.41
Low: 19.14
Volume: 5,777,097
Previous Close on Thursday, June 12th, 2025

$ 19.48

+0.16 +0.83%

Open: 19.33
High: 19.50
Low: 19.26
Volume: 6,770,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 19.30 19.41 19.14 19.18 5,777,097 -0.30 -1.54
2025-06-12 19.33 19.50 19.26 19.48 6,770,585 +0.16 +0.83
2025-06-11 19.50 19.51 19.23 19.32 7,110,691 -0.05 -0.26
2025-06-10 19.27 19.41 19.19 19.37 6,241,898 +0.18 +0.94
2025-06-09 19.10 19.28 19.06 19.19 6,882,083 +0.13 +0.68
2025-06-06 18.96 19.08 18.91 19.06 4,956,102 +0.18 +0.95
2025-06-05 19.00 19.08 18.85 18.88 5,848,788 -0.11 -0.58
2025-06-04 18.97 19.00 18.81 18.99 5,227,649 +0.06 +0.32
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 19.51
On 2025-06-11		 19.06
On 2025-06-09		 0.12 0.63 19.51
On 2025-06-11		 19.14
On 2025-06-13		 -1.87 19.31
10D 19.51
On 2025-06-11		 18.58
On 2025-06-03		 0.23 1.21 19.51
On 2025-06-11		 19.14
On 2025-06-13		 -1.87 19.11
20D 19.93
On 2025-05-16		 18.43
On 2025-05-22		 -0.53 -2.69 19.93
On 2025-05-16		 18.43
On 2025-05-22		 -7.51 19.15
WTD 19.51
On 2025-06-11		 19.06
On 2025-06-09		 0.12 0.63 19.51
On 2025-06-11		 19.14
On 2025-06-13		 -1.87 19.31
MTD 19.51
On 2025-06-11		 18.58
On 2025-06-03		 0.23 1.21 19.51
On 2025-06-11		 19.14
On 2025-06-13		 -1.87 19.11
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

19.18 -0.30 -1.54 5,777,097