21.04
price up icon1.06%   0.22
after-market 시간 외 거래: 21.11 0.07 +0.33%
loading

Annaly Capital Management Inc 주식 (NLY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-26 $21.12 $20.84 $0.275 7,156,397.0 +1.06%
2025-09-25 $20.87 $20.61 $0.26 6,338,945.0 +0.10%
2025-09-24 $20.92 $20.74 $0.18 6,798,227.0 -0.76%
2025-09-23 $21.14 $20.87 $0.27 8,574,821.0 +0.43%
2025-09-22 $21.38 $20.84 $0.54 10,846,196.0 -2.25%
2025-09-19 $21.75 $21.28 $0.47 21,150,114.0 -1.61%
2025-09-18 $21.91 $21.56 $0.3475 6,776,309.0 -0.91%
2025-09-17 $22.14 $21.79 $0.355 7,913,718.0 +0.27%
2025-09-16 $22.19 $21.78 $0.4065 8,023,060.0 -1.04%
2025-09-15 $22.18 $22.03 $0.155 6,333,437.0 +0.32%
2025-09-12 $22.16 $21.96 $0.195 6,181,611.0 -0.68%
2025-09-11 $22.29 $22.08 $0.2083 9,342,572.0 +0.23%
2025-09-10 $22.45 $22.08 $0.37 9,812,456.0 -0.76%
2025-09-09 $22.36 $22.12 $0.23 9,110,552.0 +0.50%
2025-09-08 $22.26 $22.00 $0.26 8,707,735.0 +0.32%
2025-09-05 $22.18 $21.91 $0.26 8,139,745.0 +1.33%
2025-09-04 $21.86 $21.47 $0.39 8,606,416.0 +1.44%
2025-09-03 $21.49 $21.01 $0.48 6,854,744.0 +2.09%
2025-09-02 $21.05 $20.81 $0.2365 5,546,150.0 -0.66%
2025-08-29 $21.19 $20.94 $0.25 4,996,801.0 +0.95%
2025-08-28 $21.07 $20.86 $0.2088 4,397,600.0 +0.10%

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
2025-09 $22.45 $20.61 $1.84 169,369,602.0 -0.71%
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

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%
$9.84
price up icon 0.82%
$20.05
price up icon 0.35%
$11.62
price up icon 0.17%
$18.73
price up icon 0.54%
reit_mortgage ABR
$12.05
price up icon 0.84%
자본화:     |  볼륨(24시간):