NLY: Annaly Capital Management, Inc.

As of Wednesday, May 14th, 2025

$ 19.53

-0.03 -0.15%

Open: 19.57
High: 19.65
Low: 19.41
Volume: 7,544,463
Previous Close on Tuesday, May 13th, 2025

$ 19.56

+0.07 +0.36%

Open: 19.57
High: 19.64
Low: 19.47
Volume: 6,174,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 19.57 19.65 19.41 19.53 7,544,463 -0.03 -0.15
2025-05-13 19.57 19.64 19.47 19.56 6,174,398 +0.07 +0.36
2025-05-12 19.51 19.60 19.38 19.49 7,130,480 +0.26 +1.35
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
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 19.65
On 2025-05-14		 19.17
On 2025-05-09		 0.40 2.09 19.39
On 2025-05-08		 19.17
On 2025-05-09		 -1.13 19.42
10D 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -0.07 -0.36 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -5.84 19.32
20D 20.11
On 2025-05-01		 17.39
On 2025-04-21		 1.57 8.74 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -5.84 19.01
WTD 19.65
On 2025-05-14		 19.38
On 2025-05-12		 0.30 1.56 19.60
On 2025-05-12		 19.60
On 2025-05-12		 0.00 19.53
MTD 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -0.07 -0.36 20.11
On 2025-05-01		 18.94
On 2025-05-06		 -5.84 19.32
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

19.53 -0.03 -0.15 7,544,463