NLY: Annaly Capital Management, Inc.

As of Friday, September 4th, 2026

$ 22.81

-0.02 -0.09%

Open: 22.65
High: 22.95
Low: 22.61
Volume: 5,933,284
Previous Close on Thursday, September 3rd, 2026

$ 22.83

+0.12 +0.53%

Open: 22.85
High: 22.95
Low: 22.71
Volume: 6,696,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 22.65 22.95 22.61 22.81 5,933,284 -0.02 -0.09
2026-09-03 22.85 22.95 22.71 22.83 6,696,360 +0.12 +0.53
2026-09-02 22.68 22.75 22.57 22.71 7,978,616 +0.09 +0.40
2026-09-01 22.77 22.98 22.57 22.62 5,474,392 -0.30 -1.31
2026-08-31 23.01 23.17 22.83 22.92 8,216,619 -0.12 -0.52
2026-08-28 23.13 23.23 23.00 23.04 4,962,732 -0.02 -0.09
2026-08-27 22.82 23.10 22.79 23.06 4,736,952 +0.20 +0.87
2026-08-26 23.10 23.12 22.85 22.86 4,150,673 -0.24 -1.04
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 23.17
On 2026-08-31		 22.57
On 2026-09-01		 -0.23 -1.00 23.17
On 2026-08-31		 22.57
On 2026-09-01		 -2.57 22.78
10D 23.38
On 2026-08-25		 22.57
On 2026-09-01		 -0.35 -1.51 23.38
On 2026-08-25		 22.57
On 2026-09-01		 -3.44 22.92
20D 23.91
On 2026-08-19		 22.57
On 2026-09-01		 -0.23 -1.00 23.91
On 2026-08-19		 22.57
On 2026-09-01		 -5.60 23.10
WTD 23.17
On 2026-08-31		 22.57
On 2026-09-01		 -0.23 -1.00 23.17
On 2026-08-31		 22.57
On 2026-09-01		 -2.57 22.78
MTD 22.98
On 2026-09-01		 22.57
On 2026-09-01		 -0.11 -0.48 22.98
On 2026-09-01		 22.57
On 2026-09-02		 -1.78 22.74
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

22.81 -0.02 -0.09 5,933,284