19.46
price up icon1.14%   0.22
pre-market  시장 영업 전:  19.51   0.05   +0.26%
loading

Annaly Capital Management Inc 주식 (NLY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $19.47 $19.26 $0.21 6,861,212.0 +1.14%
2025-06-25 $19.43 $19.24 $0.19 7,810,780.0 -0.62%
2025-06-24 $19.42 $19.20 $0.22 9,179,680.0 +1.15%
2025-06-23 $19.19 $18.75 $0.44 8,644,948.0 +0.05%
2025-06-20 $19.29 $19.08 $0.21 14,525,760.0 -0.26%
2025-06-18 $19.32 $18.98 $0.34 6,187,984.0 +0.79%
2025-06-17 $19.33 $19.02 $0.3098 6,089,237.0 -0.99%
2025-06-16 $19.44 $19.20 $0.245 7,476,485.0 +0.21%
2025-06-13 $19.41 $19.14 $0.265 5,775,337.0 -1.54%
2025-06-12 $19.50 $19.26 $0.235 6,770,523.0 +0.83%
2025-06-11 $19.50 $19.23 $0.28 7,314,502.0 -0.26%
2025-06-10 $19.41 $19.18 $0.225 6,241,693.0 +0.94%
2025-06-09 $19.28 $19.06 $0.22 6,898,109.0 +0.68%
2025-06-06 $19.08 $18.91 $0.17 4,953,110.0 +0.95%
2025-06-05 $19.07 $18.85 $0.225 5,847,640.0 -0.58%
2025-06-04 $19.00 $18.81 $0.19 5,232,130.0 +0.32%
2025-06-03 $19.05 $18.58 $0.47 9,409,659.0 +1.28%
2025-06-02 $18.91 $18.63 $0.2799 7,570,554.0 -1.37%
2025-05-30 $19.15 $18.84 $0.31 18,918,267.0 -1.20%
2025-05-29 $19.26 $18.98 $0.2807 9,452,972.0 +0.52%
2025-05-28 $19.25 $19.00 $0.255 8,099,674.0 +0.42%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $19.50 $18.58 $0.925 139,650,555.0 +2.69%
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

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%

Annaly Capital Management Inc 주식 (NLY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $20.60 $17.90 $2.70 100,326,946.0 +7.19%
2023-11 $18.23 $15.43 $2.80 94,698,198.0 +15.76%
2023-10 $18.71 $14.52 $4.19 132,343,320.0 -17.01%
2023-09 $21.07 $18.32 $2.75 76,124,617.0 -7.20%
2023-08 $20.49 $18.86 $1.63 76,790,819.0 +0.90%
2023-07 $21.05 $18.39 $2.66 75,809,875.0 +0.40%
2023-06 $21.04 $18.91 $2.13 92,168,549.0 +5.99%
2023-05 $19.97 $17.51 $2.46 94,145,677.0 -5.51%
2023-04 $20.12 $18.38 $1.74 80,840,957.0 +4.55%
2023-03 $20.68 $17.55 $3.13 139,680,467.0 -7.59%
2023-02 $24.43 $20.57 $3.86 107,202,835.0 -11.89%
2023-01 $24.80 $21.15 $3.65 123,778,421.0 +11.34%
$9.32
price up icon 0.98%
$20.41
price up icon 0.79%
$11.40
price up icon 1.33%
$19.79
price up icon 1.02%
reit_mortgage ABR
$10.74
price up icon 2.78%
자본화:     |  볼륨(24시간):