Stockscreener 앱 받기
22.36
0.86%
0.19
시간 외 거래:
22.36
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $22.36 | $22.12 | $0.235 | 6,682,277.0 | +0.86% |
| 2025-12-12 | $22.50 | $22.15 | $0.355 | 5,786,306.0 | -0.27% |
| 2025-12-11 | $22.52 | $22.20 | $0.315 | 6,761,655.0 | -0.71% |
| 2025-12-10 | $22.51 | $22.26 | $0.246 | 7,332,022.0 | +0.45% |
| 2025-12-09 | $22.78 | $22.29 | $0.49 | 6,429,830.0 | -1.46% |
| 2025-12-08 | $22.92 | $22.61 | $0.3093 | 8,222,328.0 | -1.09% |
| 2025-12-05 | $22.94 | $22.78 | $0.16 | 5,095,737.0 | +0.44% |
| 2025-12-04 | $22.93 | $22.66 | $0.27 | 6,314,511.0 | -0.22% |
| 2025-12-03 | $22.94 | $22.70 | $0.235 | 6,775,137.0 | +0.04% |
| 2025-12-02 | $22.98 | $22.79 | $0.1804 | 4,528,624.0 | -0.31% |
| 2025-12-01 | $22.94 | $22.63 | $0.309 | 7,333,859.0 | +0.35% |
| 2025-11-28 | $22.85 | $22.68 | $0.17 | 4,232,182.0 | +0.57% |
| 2025-11-26 | $22.80 | $22.44 | $0.356 | 7,230,598.0 | +1.02% |
| 2025-11-25 | $22.46 | $21.98 | $0.485 | 10,318,295.0 | +2.37% |
| 2025-11-24 | $22.07 | $21.77 | $0.305 | 11,501,456.0 | -0.32% |
| 2025-11-21 | $22.11 | $21.67 | $0.435 | 7,344,377.0 | +1.71% |
| 2025-11-20 | $21.95 | $21.57 | $0.385 | 6,321,106.0 | +0.09% |
| 2025-11-19 | $21.68 | $21.48 | $0.2026 | 4,234,754.0 | +0.19% |
| 2025-11-18 | $21.62 | $21.39 | $0.23 | 5,163,680.0 | +0.28% |
| 2025-11-17 | $21.83 | $21.45 | $0.38 | 7,027,850.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $22.98 | $22.12 | $0.85 | 77,944,563.0 | -1.93% |
| 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% |
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% |
0.39%
자본화:
|
볼륨(24시간):