NLY: Annaly Capital Management, Inc.

As of Tuesday, October 28th, 2025

$ 21.06

-0.10 -0.47%

Open: 21.20
High: 21.22
Low: 20.94
Volume: 7,515,881
Previous Close on Monday, October 27th, 2025

$ 21.16

+0.21 +1.00%

Open: 21.09
High: 21.19
Low: 21.03
Volume: 6,632,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 21.20 21.22 20.94 21.06 7,514,820 -0.10 -0.47
2025-10-27 21.09 21.19 21.03 21.16 6,632,132 +0.21 +1.00
2025-10-24 21.07 21.23 20.94 20.95 7,078,128 +0.06 +0.29
2025-10-23 21.30 21.32 20.85 20.89 8,371,331 -0.41 -1.92
2025-10-22 21.10 21.39 21.09 21.30 8,240,712 +0.25 +1.19
2025-10-21 21.13 21.14 20.90 21.05 5,925,041 -0.06 -0.28
2025-10-20 20.90 21.13 20.68 21.11 4,900,374 +0.31 +1.49
2025-10-17 20.48 20.81 20.39 20.80 5,345,810 +0.29 +1.41
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 21.39
On 2025-10-22		 20.85
On 2025-10-23		 0.01 0.05 21.39
On 2025-10-22		 20.85
On 2025-10-23		 -2.52 21.07
10D 21.39
On 2025-10-22		 20.39
On 2025-10-17		 0.34 1.64 20.93
On 2025-10-16		 20.39
On 2025-10-17		 -2.58 20.96
20D 21.39
On 2025-10-22		 20.22
On 2025-10-01		 0.85 4.21 21.06
On 2025-10-09		 20.39
On 2025-10-17		 -3.16 20.83
WTD 21.22
On 2025-10-28		 20.94
On 2025-10-28		 0.11 0.53 21.19
On 2025-10-27		 21.19
On 2025-10-27		 0.00 21.11
MTD 21.39
On 2025-10-22		 20.22
On 2025-10-01		 0.85 4.21 21.06
On 2025-10-09		 20.39
On 2025-10-17		 -3.16 20.83
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

43.39 -0.34 -0.78 5,155,541
NLY

Annaly Capital Management, Inc.

21.06 -0.10 -0.47 7,515,881