Stockscreener 앱 받기
19.72
0.15%
0.03
시장 영업 전:
19.66
-0.06
-0.30%
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.80 | $19.51 | $0.29 | 5,180,014.0 | +0.15% |
| 2024-11-15 | $19.72 | $19.45 | $0.27 | 4,632,702.0 | +0.51% |
| 2024-11-14 | $19.75 | $19.54 | $0.205 | 3,349,426.0 | -0.15% |
| 2024-11-13 | $19.73 | $19.53 | $0.1999 | 4,028,822.0 | +0.72% |
| 2024-11-12 | $19.74 | $19.42 | $0.32 | 4,163,889.0 | -1.77% |
| 2024-11-11 | $19.96 | $19.76 | $0.20 | 5,440,753.0 | +0.00% |
| 2024-11-08 | $20.03 | $19.51 | $0.52 | 8,340,147.0 | +1.85% |
| 2024-11-07 | $19.48 | $19.11 | $0.37 | 7,057,802.0 | +2.20% |
| 2024-11-06 | $19.34 | $18.61 | $0.725 | 9,932,071.0 | -1.14% |
| 2024-11-05 | $19.29 | $19.01 | $0.28 | 2,858,822.0 | +1.21% |
| 2024-11-04 | $19.13 | $18.96 | $0.17 | 4,820,927.0 | +0.42% |
| 2024-11-01 | $19.28 | $18.92 | $0.36 | 6,323,156.0 | -0.26% |
| 2024-10-31 | $19.43 | $19.01 | $0.42 | 9,941,791.0 | -1.66% |
| 2024-10-30 | $19.38 | $19.19 | $0.185 | 8,232,488.0 | +0.78% |
| 2024-10-29 | $19.24 | $18.72 | $0.5177 | 7,951,905.0 | +0.00% |
| 2024-10-28 | $19.55 | $19.11 | $0.4388 | 7,500,854.0 | -1.59% |
| 2024-10-25 | $19.89 | $19.46 | $0.43 | 5,430,573.0 | -1.07% |
| 2024-10-24 | $19.73 | $19.35 | $0.375 | 6,224,070.0 | +0.77% |
| 2024-10-23 | $19.73 | $19.46 | $0.2699 | 5,771,837.0 | -0.46% |
| 2024-10-22 | $19.86 | $19.54 | $0.315 | 4,482,564.0 | -1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.03 | $18.61 | $1.42 | 71,308,545.0 | +3.73% |
| 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% |
Annaly Capital Management Inc 주식 (NLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.81 | $20.64 | $2.16 | 140,125,849.0 | -2.72% |
| 2022-11 | $21.80 | $17.43 | $4.36 | 153,378,493.0 | +16.82% |
| 2022-10 | $18.97 | $15.11 | $3.86 | 222,368,741.0 | +8.10% |
| 2022-09 | $27.04 | $17.16 | $9.88 | 322,242,911.8 | -33.49% |
| 2022-08 | $27.80 | $25.64 | $2.16 | 148,725,799.3 | -6.25% |
| 2022-07 | $27.96 | $23.68 | $4.28 | 120,212,797.5 | +16.41% |
| 2022-06 | $27.04 | $21.80 | $5.24 | 189,750,747.8 | -10.59% |
| 2022-05 | $27.16 | $24.72 | $2.44 | 218,516,197.0 | +2.96% |
| 2022-04 | $28.32 | $25.28 | $3.04 | 121,242,956.5 | -8.81% |
| 2022-03 | $29.88 | $27.12 | $2.76 | 129,738,208.5 | +1.15% |
| 2022-02 | $31.76 | $25.80 | $5.96 | 138,385,233.8 | -11.90% |
| 2022-01 | $32.72 | $29.16 | $3.56 | 113,044,685.5 | +1.02% |
0.94%
0.56%
자본화:
|
볼륨(24시간):