Annaly Capital Management Inc Common Stockのデータ

Annaly Capital Management Inc Common Stockの基本情報

名前 Annaly Capital Management Inc Common Stock
ティッカー NLY
United States
上場年 nan
セクター Consumer Services

Annaly Capital Management Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.55 8.45 8.54 8.55 19023800.0 8.55
2021-02-12 8.53 8.41 8.45 8.48 14617700.0 8.48
2021-02-11 8.72 8.4 8.65 8.46 30103200.0 8.46
2021-02-10 8.7 8.57 8.59 8.66 21348000.0 8.66
2021-02-09 8.63 8.47 8.62 8.56 14377300.0 8.56
2021-02-08 8.7 8.6 8.6 8.63 16879000.0 8.63
2021-02-05 8.59 8.45 8.47 8.57 15739200.0 8.57
2021-02-04 8.47 8.36 8.37 8.43 13572100.0 8.43
2021-02-03 8.47 8.35 8.4 8.36 9352200.0 8.36
2021-02-02 8.42 8.3 8.33 8.39 14711700.0 8.39
2021-02-01 8.29 8.1 8.15 8.29 16387400.0 8.29
2021-01-29 8.36 8.08 8.32 8.12 24554700.0 8.12
2021-01-28 8.34 8.21 8.23 8.33 14103600.0 8.33
2021-01-27 8.42 8.2 8.4 8.21 16938600.0 8.21
2021-01-26 8.52 8.38 8.45 8.43 12885800.0 8.43
2021-01-25 8.45 8.3 8.36 8.41 11554500.0 8.41
2021-01-22 8.38 8.28 8.34 8.36 10525900.0 8.36
2021-01-21 8.43 8.26 8.3 8.36 12703500.0 8.36
2021-01-20 8.34 8.22 8.25 8.28 12351800.0 8.28
2021-01-19 8.32 8.22 8.3 8.23 12532000.0 8.23
2021-01-15 8.3 8.21 8.29 8.29 10210800.0 8.29
2021-01-14 8.32 8.18 8.26 8.31 11483000.0 8.31
2021-01-13 8.28 8.21 8.21 8.21 7346200.0 8.21
2021-01-12 8.24 8.17 8.21 8.22 9404700.0 8.22
2021-01-11 8.35 8.18 8.25 8.18 9335800.0 8.18
2021-01-08 8.29 8.15 8.22 8.29 11407100.0 8.29
2021-01-07 8.32 8.22 8.27 8.22 12310400.0 8.22
2021-01-06 8.36 8.2 8.21 8.22 15304900.0 8.22
2021-01-05 8.32 8.18 8.24 8.2 13863700.0 8.2
2021-01-04 8.48 8.15 8.48 8.23 22115000.0 8.23
2020-12-31 8.45 8.35 8.37 8.45 17160400.0 8.45
2020-12-30 8.41 8.22 8.28 8.36 14095000.0 8.36
2020-12-29 8.63 8.45 8.58 8.46 16740000.0 8.24
2020-12-28 8.64 8.51 8.52 8.56 19264600.0 8.34
2020-12-24 8.53 8.4 8.5 8.44 5411700.0 8.22
2020-12-23 8.54 8.34 8.36 8.47 9571500.0 8.25
2020-12-22 8.39 8.3 8.39 8.33 9859400.0 8.11
2020-12-21 8.37 8.25 8.35 8.34 13109500.0 8.12
2020-12-18 8.55 8.34 8.5 8.4 20173400.0 8.18
2020-12-17 8.45 8.37 8.39 8.41 9905400.0 8.19
2020-12-16 8.41 8.3 8.4 8.37 9952900.0 8.15
2020-12-15 8.39 8.27 8.3 8.39 9551200.0 8.17
2020-12-14 8.35 8.22 8.34 8.24 11543100.0 8.03
2020-12-11 8.28 8.2 8.22 8.24 10628300.0 8.03
2020-12-10 8.27 8.15 8.25 8.22 11700600.0 8.01
2020-12-09 8.41 8.22 8.38 8.3 10390600.0 8.08
2020-12-08 8.38 8.24 8.25 8.32 10380900.0 8.1
2020-12-07 8.39 8.22 8.37 8.27 9288700.0 8.05
2020-12-04 8.36 8.23 8.25 8.36 11565800.0 8.14
2020-12-03 8.28 8.1 8.13 8.19 11640300.0 7.98
2020-12-02 8.16 8.03 8.08 8.1 10634700.0 7.89
2020-12-01 8.24 8.03 8.08 8.06 12263300.0 7.85
2020-11-30 8.2 7.97 8.18 8.0 21198000.0 7.79
2020-11-27 8.22 8.08 8.18 8.16 5723500.0 7.95
2020-11-25 8.21 8.04 8.19 8.16 12354600.0 7.95
2020-11-24 8.27 8.1 8.18 8.2 15729500.0 7.99
2020-11-23 8.07 7.91 7.95 8.02 10506500.0 7.81
2020-11-20 7.96 7.81 7.86 7.89 10559400.0 7.68
2020-11-19 7.97 7.76 7.95 7.84 10226400.0 7.64
2020-11-18 8.15 7.94 7.96 7.97 20204700.0 7.76
2020-11-17 7.92 7.65 7.69 7.89 13022600.0 7.68
2020-11-16 7.79 7.61 7.68 7.74 11912300.0 7.54
2020-11-13 7.62 7.41 7.41 7.57 14344300.0 7.37
2020-11-12 7.45 7.31 7.38 7.39 13532600.0 7.2
2020-11-11 7.63 7.36 7.63 7.4 13250100.0 7.21
2020-11-10 7.63 7.26 7.32 7.61 17156600.0 7.41
2020-11-09 7.53 7.23 7.45 7.25 29511600.0 7.06
2020-11-06 7.42 7.18 7.39 7.22 9874300.0 7.03
2020-11-05 7.41 7.29 7.34 7.39 10729700.0 7.2
2020-11-04 7.47 7.18 7.27 7.26 9821600.0 7.07
2020-11-03 7.33 7.25 7.29 7.29 8536200.0 7.1
2020-11-02 7.3 7.11 7.14 7.24 12592400.0 7.05
2020-10-30 7.17 7.05 7.14 7.09 18403600.0 6.91
2020-10-29 7.16 6.92 7.1 7.1 15021100.0 6.92
2020-10-28 7.12 6.96 7.02 6.98 19457500.0 6.8
2020-10-27 7.24 7.11 7.2 7.11 11612300.0 6.93
2020-10-26 7.19 7.04 7.16 7.14 13369500.0 6.95
2020-10-23 7.32 7.16 7.18 7.23 11160500.0 7.04
2020-10-22 7.17 7.08 7.08 7.17 8812500.0 6.98
2020-10-21 7.16 7.07 7.16 7.08 11033900.0 6.9
2020-10-20 7.25 7.14 7.2 7.18 8294900.0 6.99
2020-10-19 7.29 7.1 7.26 7.1 8850000.0 6.92
2020-10-16 7.31 7.22 7.27 7.24 6580800.0 7.05
2020-10-15 7.31 7.23 7.28 7.31 10528000.0 7.12
2020-10-14 7.39 7.3 7.31 7.32 8146700.0 7.13
2020-10-13 7.36 7.2 7.3 7.35 15578800.0 7.16
2020-10-12 7.31 7.21 7.23 7.29 13646400.0 7.1
2020-10-09 7.4 7.21 7.39 7.23 9855700.0 7.04
2020-10-08 7.4 7.26 7.3 7.38 13417400.0 7.19
2020-10-07 7.29 7.2 7.28 7.27 9934600.0 7.08
2020-10-06 7.35 7.2 7.27 7.22 10182800.0 7.03
2020-10-05 7.3 7.2 7.2 7.27 9989900.0 7.08
2020-10-02 7.22 6.99 7.0 7.19 12877300.0 7.0
2020-10-01 7.14 7.01 7.14 7.12 11160300.0 6.93
2020-09-30 7.23 7.07 7.13 7.12 12371900.0 6.93
2020-09-29 7.28 7.07 7.27 7.12 12919200.0 6.93
2020-09-28 7.5 7.33 7.38 7.44 20337300.0 7.03
2020-09-25 7.31 7.14 7.14 7.28 12916700.0 6.88
2020-09-24 7.29 7.01 7.19 7.14 19253600.0 6.75
2020-09-23 7.47 7.17 7.39 7.19 16566100.0 6.8
2020-09-22 7.5 7.35 7.39 7.38 15516200.0 6.98
2020-09-21 7.52 7.31 7.48 7.37 20427700.0 6.97
2020-09-18 7.67 7.5 7.63 7.52 24439600.0 7.11
2020-09-17 7.67 7.48 7.56 7.63 14110400.0 7.21
2020-09-16 7.67 7.48 7.5 7.6 14626300.0 7.18
2020-09-15 7.63 7.42 7.62 7.46 16601900.0 7.05
2020-09-14 7.66 7.37 7.45 7.59 13501800.0 7.17
2020-09-11 7.45 7.27 7.39 7.43 15415200.0 7.02
2020-09-10 7.46 7.34 7.45 7.35 9991200.0 6.95
2020-09-09 7.48 7.39 7.43 7.45 8339300.0 7.04
2020-09-08 7.5 7.28 7.32 7.38 11777400.0 6.98
2020-09-04 7.44 7.16 7.33 7.32 11664000.0 6.92
2020-09-03 7.47 7.26 7.43 7.33 10725800.0 6.93
2020-09-02 7.44 7.35 7.39 7.43 7537300.0 7.02
2020-09-01 7.45 7.33 7.35 7.39 6711500.0 6.98
2020-08-31 7.46 7.34 7.46 7.35 11774200.0 6.95
2020-08-28 7.5 7.4 7.44 7.46 6048400.0 7.05
2020-08-27 7.45 7.32 7.34 7.4 9661300.0 6.99
2020-08-26 7.47 7.32 7.46 7.32 8310400.0 6.92
2020-08-25 7.55 7.35 7.5 7.46 7965100.0 7.05
2020-08-24 7.5 7.29 7.34 7.48 9310200.0 7.07
2020-08-21 7.39 7.3 7.36 7.3 7765300.0 6.9
2020-08-20 7.41 7.32 7.38 7.33 9457400.0 6.93
2020-08-19 7.5 7.37 7.4 7.41 7296300.0 7.0
2020-08-18 7.48 7.38 7.43 7.4 8769400.0 6.99
2020-08-17 7.53 7.4 7.51 7.41 8654900.0 7.0
2020-08-14 7.59 7.4 7.47 7.51 8069000.0 7.1
2020-08-13 7.64 7.44 7.5 7.46 7312700.0 7.05
2020-08-12 7.65 7.44 7.63 7.51 9125500.0 7.1
2020-08-11 7.72 7.55 7.67 7.58 12367700.0 7.16
2020-08-10 7.6 7.39 7.42 7.56 9781300.0 7.15
2020-08-07 7.39 7.27 7.32 7.38 10376300.0 6.98
2020-08-06 7.47 7.31 7.42 7.31 6975900.0 6.91
2020-08-05 7.45 7.35 7.37 7.43 7987300.0 7.02
2020-08-04 7.53 7.3 7.5 7.32 14786700.0 6.92
2020-08-03 7.58 7.37 7.44 7.49 13909000.0 7.08
2020-07-31 7.63 7.39 7.59 7.41 18045600.0 7.0
2020-07-30 7.55 7.41 7.5 7.48 12633300.0 7.07
2020-07-29 7.46 7.3 7.35 7.43 11190700.0 7.02
2020-07-28 7.4 7.27 7.31 7.3 15362500.0 6.9
2020-07-27 7.28 7.18 7.18 7.27 9158000.0 6.87
2020-07-24 7.33 7.11 7.27 7.15 11350300.0 6.76
2020-07-23 7.3 7.15 7.23 7.17 11541100.0 6.78
2020-07-22 7.33 7.14 7.15 7.23 10874200.0 6.83
2020-07-21 7.2 7.06 7.14 7.18 11034100.0 6.79
2020-07-20 7.14 6.97 6.98 7.05 14654100.0 6.66
2020-07-17 7.08 6.96 7.0 7.02 16767200.0 6.64
2020-07-16 7.15 6.93 6.96 6.99 11839000.0 6.61
2020-07-15 7.04 6.82 6.83 7.02 13290400.0 6.64
2020-07-14 6.85 6.58 6.6 6.76 16895600.0 6.39
2020-07-13 6.72 6.55 6.56 6.65 17477000.0 6.29
2020-07-10 6.64 6.38 6.43 6.64 22484000.0 6.28
2020-07-09 6.58 6.43 6.57 6.46 15387800.0 6.11
2020-07-08 6.61 6.46 6.49 6.59 13986500.0 6.23
2020-07-07 6.56 6.41 6.41 6.46 21763100.0 6.11
2020-07-06 6.47 6.32 6.41 6.43 14868800.0 6.08
2020-07-02 6.53 6.29 6.5 6.3 16885400.0 5.95
2020-07-01 6.69 6.36 6.51 6.4 23775700.0 6.05
2020-06-30 6.58 6.44 6.5 6.56 22635700.0 6.2
2020-06-29 6.56 6.26 6.38 6.54 14611600.0 6.18
2020-06-26 6.72 6.51 6.7 6.54 22067200.0 5.97
2020-06-25 6.81 6.48 6.5 6.73 21830100.0 6.15
2020-06-24 6.8 6.42 6.75 6.61 20720200.0 6.04
2020-06-23 6.85 6.75 6.81 6.84 14390000.0 6.25
2020-06-22 6.75 6.59 6.74 6.73 15470700.0 6.15
2020-06-19 7.08 6.68 7.06 6.69 37732200.0 6.11
2020-06-18 7.08 6.91 6.92 6.96 10942400.0 6.36
2020-06-17 7.08 6.92 7.04 6.99 12540100.0 6.38
2020-06-16 7.24 6.89 7.21 7.05 24416700.0 6.44
2020-06-15 7.05 6.62 6.69 6.96 26021600.0 6.36
2020-06-12 6.99 6.64 6.86 6.97 22216200.0 6.37
2020-06-11 6.75 6.43 6.71 6.56 29528800.0 5.99
2020-06-10 7.1 6.6 7.1 6.75 30011900.0 6.17
2020-06-09 7.25 7.02 7.15 7.08 20535200.0 6.47
2020-06-08 7.32 7.01 7.05 7.31 23379900.0 6.68
2020-06-05 7.3 6.78 7.06 6.82 27770300.0 6.23
2020-06-04 6.79 6.45 6.51 6.68 28195700.0 6.1
2020-06-03 6.59 6.33 6.33 6.52 27690600.0 5.96
2020-06-02 6.42 6.23 6.34 6.24 20407600.0 5.7
2020-06-01 6.36 6.12 6.17 6.28 26394800.0 5.74
2020-05-29 6.39 6.15 6.25 6.16 125371300.0 5.63
2020-05-28 6.58 6.3 6.57 6.34 25555900.0 5.79
2020-05-27 6.6 6.27 6.6 6.55 23932700.0 5.98
2020-05-26 6.55 6.4 6.41 6.43 23791000.0 5.87
2020-05-22 6.37 6.17 6.36 6.34 14856300.0 5.79
2020-05-21 6.46 6.2 6.4 6.34 15997300.0 5.79
2020-05-20 6.49 6.22 6.25 6.43 21779000.0 5.87
2020-05-19 6.42 6.15 6.2 6.23 16618300.0 5.69
2020-05-18 6.28 5.99 6.07 6.2 27130400.0 5.66
2020-05-15 5.97 5.79 5.83 5.81 19186500.0 5.31
2020-05-14 5.94 5.49 5.51 5.93 18693900.0 5.42
2020-05-13 5.8 5.48 5.78 5.65 22607700.0 5.16
2020-05-12 6.09 5.8 6.07 5.8 17890900.0 5.3
2020-05-11 6.19 6.03 6.11 6.03 14809200.0 5.51
2020-05-08 6.24 6.12 6.18 6.21 11523000.0 5.67
2020-05-07 6.28 6.06 6.15 6.09 15583500.0 5.56
2020-05-06 6.39 6.03 6.3 6.04 12544200.0 5.52
2020-05-05 6.45 6.23 6.29 6.28 14207700.0 5.74
2020-05-04 6.21 5.95 6.02 6.12 15855900.0 5.59
2020-05-01 6.39 6.03 6.06 6.13 16048500.0 5.6
2020-04-30 6.75 6.18 6.73 6.25 23075300.0 5.71
2020-04-29 6.52 6.22 6.44 6.38 19870000.0 5.83
2020-04-28 6.29 5.96 6.11 6.26 19117200.0 5.72
2020-04-27 6.03 5.83 5.91 5.95 12239200.0 5.43
2020-04-24 5.95 5.75 5.88 5.92 12108200.0 5.41
2020-04-23 6.15 5.86 6.03 5.87 13672500.0 5.36
2020-04-22 6.3 5.85 6.25 6.03 14224200.0 5.51
2020-04-21 6.2 5.65 5.65 6.14 20817800.0 5.61
2020-04-20 6.08 5.7 5.77 5.82 18087100.0 5.32
2020-04-17 6.03 5.71 5.9 6.02 20001400.0 5.5
2020-04-16 5.92 5.58 5.71 5.62 15886900.0 5.13
2020-04-15 5.85 5.53 5.75 5.71 17238900.0 5.22
2020-04-14 6.32 5.79 6.3 5.98 19602500.0 5.46
2020-04-13 6.19 5.71 6.16 6.08 18847400.0 5.55
2020-04-09 6.74 5.83 6.33 6.07 47885900.0 5.54
2020-04-08 5.8 5.29 5.58 5.75 36826000.0 5.25
2020-04-07 4.89 4.4 4.67 4.45 42661100.0 4.06
2020-04-06 4.49 4.15 4.4 4.25 24432800.0 3.88
2020-04-03 4.61 3.83 4.56 4.02 39954500.0 3.67
2020-04-02 4.88 4.33 4.37 4.56 25798500.0 4.17
2020-04-01 4.88 4.33 4.77 4.37 27532400.0 3.99
2020-03-31 5.69 5.0 5.65 5.07 32244200.0 4.63
2020-03-30 5.95 5.44 5.87 5.67 23800700.0 5.18
2020-03-27 6.37 5.98 6.14 6.13 31805200.0 5.37
2020-03-26 6.87 6.1 6.4 6.34 42537800.0 5.55
2020-03-25 6.44 5.3 5.49 5.95 43552300.0 5.21
2020-03-24 5.45 4.7 5.15 5.05 37151300.0 4.42
2020-03-23 5.88 4.55 5.74 4.75 49937700.0 4.16
2020-03-20 5.86 5.23 5.46 5.31 30837300.0 4.65
2020-03-19 5.65 4.68 5.14 5.25 43353500.0 4.6
2020-03-18 6.27 3.51 6.26 5.32 63215300.0 4.66
2020-03-17 7.03 6.43 6.96 6.66 36414000.0 5.84
2020-03-16 7.88 6.19 6.64 6.62 38342800.0 5.8
2020-03-13 7.28 6.45 7.25 6.9 30260600.0 6.05
2020-03-12 7.15 6.53 6.98 6.64 35591500.0 5.82
2020-03-11 8.35 7.87 8.33 7.98 27756900.0 6.99
2020-03-10 8.75 8.26 8.74 8.51 22387600.0 7.46
2020-03-09 8.67 8.22 8.61 8.38 25987200.0 7.34
2020-03-06 9.17 8.69 9.07 9.11 23895800.0 7.98
2020-03-05 9.44 9.24 9.4 9.39 11480100.0 8.23
2020-03-04 9.69 9.42 9.5 9.59 12138000.0 8.4
2020-03-03 9.72 9.23 9.48 9.39 24653100.0 8.23
2020-03-02 9.47 8.96 9.0 9.44 27051600.0 8.27
2020-02-28 9.01 8.52 8.87 8.86 48093600.0 7.76
2020-02-27 9.72 9.21 9.64 9.21 32380500.0 8.07
2020-02-26 10.04 9.77 9.78 9.79 17899800.0 8.58
2020-02-25 10.2 9.75 10.13 9.8 25160900.0 8.59
2020-02-24 10.17 9.85 10.06 10.13 17052200.0 8.88
2020-02-21 10.5 10.3 10.47 10.34 10031700.0 9.06
2020-02-20 10.5 10.41 10.42 10.5 7437900.0 9.2
2020-02-19 10.5 10.41 10.49 10.41 11360500.0 9.12
2020-02-18 10.48 10.38 10.4 10.48 13015100.0 9.18