Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    12.16 
    11.35 
    10.55 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 10.90 10.92 10.82 10.86 9,941,381
Sep 26, 2014 11.28 11.29 10.94 11.22 14,033,952
Sep 25, 2014 11.24 11.32 11.21 11.30 8,654,383
Sep 24, 2014 11.23 11.32 11.20 11.24 6,750,610
Sep 23, 2014 11.25 11.27 11.21 11.22 5,511,625
Sep 22, 2014 11.34 11.39 11.23 11.24 6,776,401
Sep 19, 2014 11.27 11.37 11.22 11.31 13,409,843
Sep 18, 2014 11.40 11.41 11.16 11.24 11,417,714
Sep 17, 2014 11.46 11.50 11.36 11.40 7,776,788
Sep 16, 2014 11.38 11.48 11.27 11.43 10,125,414
Sep 15, 2014 11.38 11.46 11.35 11.38 5,390,361
Sep 12, 2014 11.65 11.68 11.36 11.38 14,765,993
Sep 11, 2014 11.71 11.78 11.67 11.72 5,813,276
Sep 10, 2014 11.75 11.78 11.66 11.71 9,564,258
Sep 9, 2014 11.80 11.85 11.75 11.78 8,073,921
Sep 8, 2014 11.81 11.82 11.75 11.80 4,303,493
Sep 5, 2014 11.78 11.82 11.77 11.82 7,248,051
Sep 4, 2014 11.85 11.86 11.70 11.74 8,504,829
Sep 3, 2014 11.85 11.89 11.82 11.85 10,685,137
Sep 2, 2014 11.90 11.92 11.75 11.79 7,998,059
Aug 29, 2014 11.87 11.91 11.84 11.90 5,176,962
Aug 28, 2014 11.89 11.90 11.84 11.85 4,037,549
Aug 27, 2014 11.89 11.90 11.83 11.89 4,715,395
Aug 26, 2014 11.83 11.91 11.81 11.86 5,125,194
Aug 25, 2014 11.79 11.84 11.78 11.81 5,522,744
Aug 22, 2014 11.90 11.94 11.75 11.77 8,439,872
Aug 21, 2014 11.84 11.95 11.84 11.92 8,319,472
Aug 20, 2014 11.77 11.87 11.76 11.86 13,688,983
Aug 19, 2014 11.75 11.80 11.73 11.77 8,144,583
Aug 18, 2014 11.77 11.79 11.69 11.73 6,623,906