Stockscreener 앱 받기
23.07
0.61%
0.14
시간 외 거래:
23.09
0.02
+0.09%
Annaly Capital Management Inc 주식 (NLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $23.32 | $22.65 | $0.675 | 7,420,550.0 | +0.61% |
| 2026-02-12 | $23.34 | $22.84 | $0.50 | 7,815,969.0 | +0.53% |
| 2026-02-11 | $23.17 | $22.68 | $0.485 | 9,008,612.0 | +0.80% |
| 2026-02-10 | $22.70 | $22.44 | $0.26 | 7,642,093.0 | +0.00% |
| 2026-02-09 | $22.81 | $22.27 | $0.54 | 7,164,706.0 | -0.96% |
| 2026-02-06 | $23.17 | $22.81 | $0.36 | 7,879,846.0 | -0.57% |
| 2026-02-05 | $23.22 | $22.91 | $0.31 | 7,811,673.0 | -0.30% |
| 2026-02-04 | $23.05 | $22.73 | $0.32 | 6,390,230.0 | +0.96% |
| 2026-02-03 | $22.95 | $22.55 | $0.39 | 7,958,632.0 | +1.29% |
| 2026-02-02 | $23.00 | $22.48 | $0.52 | 10,410,868.0 | -2.04% |
| 2026-01-30 | $24.40 | $22.82 | $1.57 | 20,887,618.0 | -4.12% |
| 2026-01-29 | $24.29 | $23.72 | $0.565 | 10,454,702.0 | -1.03% |
| 2026-01-28 | $24.52 | $24.21 | $0.31 | 5,607,340.0 | -0.45% |
| 2026-01-27 | $24.39 | $23.84 | $0.55 | 5,513,345.0 | +2.05% |
| 2026-01-26 | $23.90 | $23.56 | $0.34 | 5,152,076.0 | -0.04% |
| 2026-01-23 | $23.95 | $23.70 | $0.245 | 5,480,841.0 | +0.08% |
| 2026-01-22 | $23.96 | $23.78 | $0.182 | 4,863,956.0 | +0.08% |
| 2026-01-21 | $23.88 | $23.52 | $0.36 | 5,650,421.0 | +0.51% |
| 2026-01-20 | $24.14 | $23.70 | $0.44 | 7,580,785.0 | -2.79% |
| 2026-01-16 | $24.40 | $23.78 | $0.62 | 9,254,795.0 | +2.39% |
| 2026-01-15 | $23.84 | $23.26 | $0.575 | 7,471,505.0 | +2.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $23.34 | $22.27 | $1.07 | 86,923,729.0 | +0.26% |
| 2026-01 | $24.52 | $22.24 | $2.28 | 183,045,373.0 | +2.91% |
Annaly Capital Management Inc 주식 (NLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.38 | $22.10 | $1.27 | 158,810,770.0 | +1.01% |
| 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% |
0.18%
0.00%
자본화:
|
볼륨(24시간):