Stockscreener 앱 받기
19.49
0.88%
0.17
시간 외 거래:
19.48
-0.010
-0.05%
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $19.52 | $19.37 | $0.155 | 5,148,976.0 | +0.88% |
| 2025-01-17 | $19.38 | $19.20 | $0.1788 | 4,553,835.0 | +0.84% |
| 2025-01-16 | $19.23 | $18.73 | $0.50 | 8,644,668.0 | +2.30% |
| 2025-01-15 | $18.84 | $18.51 | $0.33 | 4,982,129.0 | +1.85% |
| 2025-01-14 | $18.40 | $18.14 | $0.26 | 5,300,184.0 | +1.49% |
| 2025-01-13 | $18.16 | $17.76 | $0.40 | 9,348,373.0 | -0.11% |
| 2025-01-10 | $18.36 | $18.11 | $0.245 | 6,949,981.0 | -2.00% |
| 2025-01-08 | $18.54 | $18.30 | $0.24 | 6,558,290.0 | -0.70% |
| 2025-01-07 | $18.93 | $18.58 | $0.35 | 4,557,262.0 | -0.85% |
| 2025-01-06 | $19.02 | $18.78 | $0.245 | 4,978,224.0 | -0.95% |
| 2025-01-03 | $19.04 | $18.41 | $0.63 | 8,254,125.0 | +3.26% |
| 2025-01-02 | $18.49 | $18.20 | $0.29 | 8,592,928.0 | +0.44% |
| 2024-12-31 | $18.32 | $18.03 | $0.295 | 9,422,710.0 | -2.19% |
| 2024-12-30 | $18.92 | $18.62 | $0.30 | 8,424,981.0 | -1.21% |
| 2024-12-27 | $19.14 | $18.88 | $0.2599 | 6,051,673.0 | -0.21% |
| 2024-12-26 | $19.12 | $18.95 | $0.17 | 6,874,711.0 | -0.84% |
| 2024-12-24 | $19.14 | $18.93 | $0.215 | 3,363,234.0 | +1.06% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $19.52 | $17.76 | $1.76 | 83,017,951.0 | +6.50% |
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% |
Annaly Capital Management Inc 주식 (NLY) 가격 이력 2023
| 월 | 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% |
1.25%
0.57%
자본화:
|
볼륨(24시간):