Stockscreener 앱 받기
22.81
0.09%
-0.02
시간 외 거래:
22.90
0.09
+0.39%
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $22.95 | $22.61 | $0.335 | 5,936,121.0 | -0.09% |
| 2026-09-03 | $22.95 | $22.71 | $0.24 | 6,730,556.0 | +0.53% |
| 2026-09-02 | $22.75 | $22.57 | $0.18 | 8,081,354.0 | +0.40% |
| 2026-09-01 | $22.98 | $22.57 | $0.41 | 5,602,682.0 | -1.31% |
| 2026-08-31 | $23.16 | $22.83 | $0.3342 | 8,867,123.0 | -0.52% |
| 2026-08-28 | $23.23 | $23.00 | $0.23 | 4,962,727.0 | -0.09% |
| 2026-08-27 | $23.10 | $22.79 | $0.315 | 4,737,034.0 | +0.87% |
| 2026-08-26 | $23.12 | $22.85 | $0.273 | 4,153,064.0 | -1.04% |
| 2026-08-25 | $23.38 | $22.98 | $0.395 | 5,222,324.0 | -0.65% |
| 2026-08-24 | $23.33 | $23.13 | $0.202 | 5,512,998.0 | +0.39% |
| 2026-08-21 | $23.44 | $23.12 | $0.32 | 6,263,262.0 | -0.56% |
| 2026-08-20 | $23.79 | $23.28 | $0.51 | 4,439,007.0 | -1.90% |
| 2026-08-19 | $23.91 | $23.51 | $0.40 | 6,542,537.0 | +1.45% |
| 2026-08-18 | $23.45 | $23.28 | $0.169 | 4,776,845.0 | +0.13% |
| 2026-08-17 | $23.46 | $23.20 | $0.2599 | 4,096,063.0 | +0.17% |
| 2026-08-14 | $23.52 | $23.28 | $0.235 | 5,050,933.0 | -0.26% |
| 2026-08-13 | $23.40 | $23.18 | $0.225 | 5,062,968.0 | +1.21% |
| 2026-08-12 | $23.37 | $23.07 | $0.305 | 7,866,659.0 | -0.13% |
| 2026-08-11 | $23.20 | $22.81 | $0.385 | 5,138,631.0 | +1.00% |
| 2026-08-10 | $22.93 | $22.63 | $0.30 | 6,981,518.0 | -0.56% |
| 2026-08-07 | $23.20 | $22.70 | $0.50 | 8,707,224.0 | +1.68% |
Annaly Capital Management Inc 주식 (NLY) 연도별 가격 이력
이 심층 분석에서는 Annaly Capital Management Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Annaly Capital Management Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Annaly Capital Management Inc 주식 (NLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $22.98 | $22.57 | $0.41 | 32,286,834.0 | -0.48% |
| 2026-08 | $23.91 | $22.45 | $1.46 | 129,618,972.0 | +0.99% |
| 2026-07 | $23.48 | $22.02 | $1.46 | 158,780,242.0 | +1.50% |
| 2026-06 | $23.16 | $20.88 | $2.28 | 180,680,288.0 | +2.33% |
| 2026-05 | $22.96 | $21.18 | $1.78 | 128,034,670.0 | -4.59% |
| 2026-04 | $23.01 | $20.70 | $2.31 | 118,354,176.0 | +8.27% |
| 2026-03 | $23.38 | $20.62 | $2.75 | 203,766,308.0 | -8.99% |
| 2026-02 | $23.39 | $22.27 | $1.12 | 141,769,748.0 | +1.00% |
| 2026-01 | $24.52 | $22.24 | $2.28 | 183,045,373.0 | +2.91% |
Annaly Capital Management Inc 주식 (NLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.38 | $22.10 | $1.27 | 158,810,770.0 | +1.01% |
| 2025-11 | $22.85 | $20.92 | $1.93 | 130,984,223.0 | +7.70% |
| 2025-10 | $21.39 | $20.22 | $1.17 | 154,598,408.0 | +4.75% |
| 2025-09 | $22.45 | $20.00 | $2.45 | 183,304,689.0 | -4.62% |
| 2025-08 | $21.20 | $20.21 | $0.99 | 125,309,525.0 | +4.23% |
| 2025-07 | $21.00 | $18.70 | $2.30 | 149,502,630.0 | +8.02% |
| 2025-06 | $19.58 | $18.58 | $1.00 | 152,092,932.0 | -0.69% |
| 2025-05 | $20.11 | $18.43 | $1.68 | 160,560,869.0 | -3.32% |
| 2025-04 | $20.33 | $16.59 | $3.73 | 202,869,122.0 | -3.50% |
| 2025-03 | $22.11 | $19.69 | $2.42 | 163,659,405.0 | -7.51% |
| 2025-02 | $22.05 | $19.86 | $2.19 | 156,222,111.0 | +7.59% |
| 2025-01 | $20.69 | $17.76 | $2.93 | 131,546,605.0 | +11.53% |
Annaly Capital Management Inc 주식 (NLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.10 | $18.62 | $1.48 | 135,530,149.0 | -6.12% |
| 2024-11 | $20.05 | $18.61 | $1.43 | 113,493,395.0 | +4.84% |
| 2024-10 | $20.37 | $18.72 | $1.65 | 126,800,025.0 | -5.28% |
| 2024-09 | $21.11 | $19.86 | $1.25 | 131,688,062.0 | -0.45% |
| 2024-08 | $20.31 | $18.79 | $1.52 | 85,816,702.0 | +1.26% |
| 2024-07 | $20.82 | $18.56 | $2.26 | 88,465,138.0 | +4.46% |
| 2024-06 | $20.23 | $18.94 | $1.29 | 67,810,279.0 | -3.25% |
| 2024-05 | $20.53 | $18.72 | $1.81 | 59,905,413.0 | +5.12% |
| 2024-04 | $19.68 | $17.67 | $2.01 | 71,696,662.0 | -4.82% |
| 2024-03 | $20.18 | $18.95 | $1.23 | 71,744,134.0 | +3.14% |
| 2024-02 | $19.61 | $18.28 | $1.33 | 81,936,866.0 | -0.52% |
| 2024-01 | $20.02 | $18.58 | $1.44 | 73,262,593.0 | -0.93% |
0.09%
1.26%
자본화:
|
볼륨(24시간):