Stockscreener 앱 받기
22.76
1.22%
-0.28
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $22.91 | $22.63 | $0.28 | 3,312,714.0 | -1.19% |
| 2026-08-07 | $23.20 | $22.70 | $0.50 | 8,707,224.0 | +1.68% |
| 2026-08-06 | $22.77 | $22.45 | $0.3177 | 7,452,013.0 | -0.04% |
| 2026-08-05 | $22.80 | $22.52 | $0.28 | 6,459,652.0 | -0.35% |
| 2026-08-04 | $22.91 | $22.52 | $0.385 | 9,667,527.0 | -0.13% |
| 2026-08-03 | $23.06 | $22.73 | $0.325 | 7,658,863.0 | +0.37% |
| 2026-07-31 | $23.20 | $22.57 | $0.63 | 8,854,695.0 | -1.67% |
| 2026-07-30 | $23.27 | $22.84 | $0.424 | 7,249,423.0 | +0.13% |
| 2026-07-29 | $23.29 | $22.98 | $0.31 | 7,575,356.0 | -0.65% |
| 2026-07-28 | $23.23 | $22.61 | $0.62 | 10,291,112.0 | +2.79% |
| 2026-07-27 | $22.78 | $22.51 | $0.2676 | 12,482,625.0 | +0.53% |
| 2026-07-24 | $22.62 | $22.32 | $0.2987 | 6,507,619.0 | +0.63% |
| 2026-07-23 | $22.44 | $22.14 | $0.295 | 7,303,425.0 | -0.49% |
| 2026-07-22 | $22.75 | $22.02 | $0.725 | 9,026,458.0 | -1.02% |
| 2026-07-21 | $22.93 | $22.54 | $0.385 | 5,989,789.0 | -0.22% |
| 2026-07-20 | $23.16 | $22.58 | $0.58 | 6,514,014.0 | -1.35% |
| 2026-07-17 | $23.48 | $22.91 | $0.57 | 6,292,101.0 | -1.75% |
| 2026-07-16 | $23.47 | $23.21 | $0.2606 | 4,851,522.0 | +1.12% |
| 2026-07-15 | $23.46 | $23.10 | $0.3599 | 6,094,420.0 | +0.65% |
| 2026-07-14 | $23.09 | $22.56 | $0.53 | 5,810,490.0 | +2.13% |
| 2026-07-13 | $22.95 | $22.44 | $0.51 | 6,675,181.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $23.20 | $22.45 | $0.75 | 43,257,993.0 | +0.31% |
| 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% |
1.98%
1.04%
자본화:
|
볼륨(24시간):