loading

Annaly Capital Management Inc 주식 (NLY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $20.63 $20.45 $0.1798 1,556,997.0 +0.59%
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%
2025-07-14 $19.80 $19.61 $0.1853 5,586,308.0 -0.35%
2025-07-11 $19.81 $19.62 $0.185 4,321,579.0 -0.45%
2025-07-10 $19.86 $19.68 $0.185 6,525,601.0 +0.46%
2025-07-09 $19.80 $19.57 $0.23 6,100,097.0 +1.08%
2025-07-08 $19.65 $19.35 $0.30 5,475,063.0 +0.98%
2025-07-07 $19.54 $19.31 $0.23 6,943,197.0 -0.87%
2025-07-03 $19.57 $19.24 $0.335 8,570,438.0 +0.88%
2025-07-02 $19.36 $19.01 $0.35 8,290,135.0 +1.47%
2025-07-01 $19.17 $18.70 $0.465 8,631,950.0 +1.17%
2025-06-30 $18.88 $18.64 $0.235 7,921,954.0 -3.04%
2025-06-27 $19.58 $19.26 $0.32 11,381,635.0 -0.26%
2025-06-26 $19.47 $19.26 $0.21 6,861,212.0 +1.14%
2025-06-25 $19.43 $19.24 $0.19 7,810,780.0 -0.62%
2025-06-24 $19.42 $19.20 $0.22 9,179,680.0 +1.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $20.63 $18.70 $1.92 106,805,019.0 +9.03%
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

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

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%
$9.505
price up icon 1.48%
$19.98
price up icon 0.20%
$12.24
price up icon 0.49%
$19.57
price up icon 0.77%
reit_mortgage ABR
$11.97
price up icon 1.31%
자본화:     |  볼륨(24시간):