Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.37 
    10.81 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 10.28 10.34 10.27 10.29 5,719,461
Apr 16, 2015 10.26 10.33 10.21 10.29 5,454,421
Apr 15, 2015 10.31 10.36 10.26 10.26 8,040,995
Apr 14, 2015 10.38 10.40 10.31 10.32 9,149,991
Apr 13, 2015 10.39 10.42 10.35 10.35 8,239,125
Apr 10, 2015 10.37 10.45 10.37 10.40 5,687,992
Apr 9, 2015 10.41 10.44 10.34 10.34 9,783,677
Apr 8, 2015 10.37 10.45 10.36 10.41 9,907,299
Apr 7, 2015 10.54 10.55 10.41 10.42 9,165,512
Apr 6, 2015 10.45 10.55 10.45 10.52 5,253,991
Apr 2, 2015 10.46 10.50 10.42 10.45 4,169,769
Apr 1, 2015 10.40 10.48 10.39 10.44 7,417,983
Mar 31, 2015 10.45 10.48 10.40 10.40 9,443,631
Mar 30, 2015 10.53 10.57 10.42 10.45 10,501,045
Mar 27, 2015 10.54 10.61 10.47 10.53 8,076,747
Mar 26, 2015 10.80 10.88 10.79 10.82 7,229,897
Mar 25, 2015 10.83 10.92 10.80 10.80 9,440,769
Mar 24, 2015 10.90 10.90 10.80 10.80 7,273,951
Mar 23, 2015 10.74 10.93 10.73 10.87 11,268,098
Mar 20, 2015 10.73 10.84 10.71 10.74 21,202,024
Mar 19, 2015 10.72 10.77 10.65 10.70 5,911,943
Mar 18, 2015 10.62 10.79 10.59 10.72 11,168,782
Mar 17, 2015 10.53 10.64 10.51 10.61 6,203,297
Mar 16, 2015 10.47 10.60 10.47 10.52 6,772,496
Mar 13, 2015 10.41 10.50 10.35 10.50 9,133,050
Mar 12, 2015 10.32 10.44 10.32 10.41 6,807,071
Mar 11, 2015 10.36 10.41 10.29 10.30 8,778,366
Mar 10, 2015 10.41 10.41 10.33 10.35 7,278,430
Mar 9, 2015 10.43 10.55 10.41 10.43 5,986,295
Mar 6, 2015 10.51 10.55 10.39 10.43 10,661,505