NLY: Annaly Capital Management, Inc.

As of Thursday, September 17th, 2026

$ 21.31

+0.08 +0.38%

Open: 21.58
High: 21.64
Low: 21.27
Volume: 9,661,586
Previous Close on Wednesday, September 16th, 2026

$ 21.23

-0.18 -0.84%

Open: 21.51
High: 21.73
Low: 21.08
Volume: 12,407,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 21.58 21.64 21.27 21.31 9,661,534 +0.08 +0.38
2026-09-16 21.51 21.73 21.08 21.23 12,407,718 -0.18 -0.84
2026-09-15 21.81 21.92 21.34 21.41 10,690,053 -0.43 -1.97
2026-09-14 21.88 22.07 21.66 21.84 9,768,335 -0.06 -0.27
2026-09-11 22.22 22.26 21.86 21.90 8,345,095 -0.10 -0.45
2026-09-10 22.50 22.50 21.95 22.00 12,747,427 -0.61 -2.70
2026-09-09 22.77 22.95 22.57 22.61 6,792,914 -0.11 -0.48
2026-09-08 22.75 22.94 22.71 22.72 6,699,673 -0.09 -0.39
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 22.26
On 2026-09-11		 21.08
On 2026-09-16		 -0.69 -3.14 22.26
On 2026-09-11		 21.08
On 2026-09-16		 -5.30 21.54
10D 22.95
On 2026-09-03		 21.08
On 2026-09-16		 -1.40 -6.16 22.95
On 2026-09-03		 21.08
On 2026-09-16		 -8.15 22.07
20D 23.79
On 2026-08-20		 21.08
On 2026-09-16		 -2.43 -10.24 23.79
On 2026-08-20		 21.08
On 2026-09-16		 -11.39 22.53
WTD 22.07
On 2026-09-14		 21.08
On 2026-09-16		 -0.59 -2.69 22.07
On 2026-09-14		 21.08
On 2026-09-16		 -4.46 21.45
MTD 22.98
On 2026-09-01		 21.08
On 2026-09-16		 -1.61 -7.02 22.98
On 2026-09-01		 21.08
On 2026-09-16		 -8.27 22.17
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CRON

Cronos Group Inc.

3.37 +0.08 +2.43 741,408
XLU

Utilities Select Sector SPDR Fund

41.69 +0.37 +0.90 20,460,486
DES

WisdomTree US SmallCap Dividend ETF

39.11 -0.02 -0.05 81,647
IJH

iShares Core S&P Mid-Cap ETF

73.21 +0.41 +0.56 11,667,197
NLY

Annaly Capital Management, Inc.

21.31 +0.08 +0.38 9,661,586