Stockscreener 앱 받기
20.82
0.26%
-0.045
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $20.89 | $20.65 | $0.235 | 1,318,467.0 | -0.22% |
| 2025-08-13 | $20.87 | $20.62 | $0.25 | 6,604,070.0 | +1.26% |
| 2025-08-12 | $20.65 | $20.45 | $0.1999 | 7,613,493.0 | +0.93% |
| 2025-08-11 | $20.68 | $20.39 | $0.28 | 4,770,158.0 | -0.92% |
| 2025-08-08 | $20.70 | $20.54 | $0.16 | 4,314,037.0 | +0.10% |
| 2025-08-07 | $20.79 | $20.56 | $0.225 | 4,985,944.0 | +0.00% |
| 2025-08-06 | $20.79 | $20.48 | $0.31 | 5,229,408.0 | -1.01% |
| 2025-08-05 | $20.99 | $20.70 | $0.29 | 6,301,266.0 | -0.57% |
| 2025-08-04 | $20.93 | $20.55 | $0.385 | 7,030,753.0 | +1.95% |
| 2025-08-01 | $20.55 | $20.21 | $0.345 | 6,640,811.0 | +0.89% |
| 2025-07-31 | $20.66 | $20.27 | $0.3858 | 6,752,611.0 | -1.17% |
| 2025-07-30 | $21.00 | $20.54 | $0.465 | 6,116,801.0 | -1.20% |
| 2025-07-29 | $20.90 | $20.59 | $0.31 | 5,851,547.0 | +0.68% |
| 2025-07-28 | $20.92 | $20.54 | $0.38 | 6,454,329.0 | -0.86% |
| 2025-07-25 | $20.86 | $20.45 | $0.42 | 7,140,884.0 | +1.46% |
| 2025-07-24 | $20.64 | $20.15 | $0.49 | 7,925,011.0 | +0.54% |
| 2025-07-23 | $20.46 | $20.34 | $0.125 | 4,013,425.0 | +0.25% |
| 2025-07-22 | $20.42 | $19.92 | $0.50 | 8,782,099.0 | +2.20% |
| 2025-07-21 | $20.09 | $19.75 | $0.34 | 8,611,033.0 | +0.45% |
| 2025-07-18 | $19.87 | $19.70 | $0.17 | 5,178,248.0 | +0.76% |
| 2025-07-17 | $19.85 | $19.54 | $0.315 | 7,166,496.0 | +0.15% |
| 2025-07-16 | $19.70 | $19.39 | $0.3062 | 8,132,731.0 | +1.13% |
| 2025-07-15 | $19.78 | $19.45 | $0.33 | 6,933,047.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $20.99 | $20.21 | $0.78 | 54,808,407.0 | +2.39% |
| 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% |
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% |
0.67%
자본화:
|
볼륨(24시간):