Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.43 
    10.94 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 10.62 10.70 10.40 10.55 10,147,116
Jan 28, 2015 10.66 10.67 10.54 10.55 6,122,317
Jan 27, 2015 10.64 10.71 10.56 10.65 5,472,546
Jan 26, 2015 10.55 10.68 10.52 10.67 7,678,746
Jan 23, 2015 10.68 10.71 10.46 10.55 12,032,491
Jan 22, 2015 10.54 10.70 10.52 10.67 8,373,741
Jan 21, 2015 10.45 10.52 10.36 10.51 7,754,550
Jan 20, 2015 10.62 10.67 10.39 10.45 9,162,318
Jan 16, 2015 10.57 10.74 10.52 10.61 9,713,657
Jan 15, 2015 10.64 10.68 10.57 10.59 6,984,408
Jan 14, 2015 10.59 10.63 10.47 10.63 9,780,743
Jan 13, 2015 10.81 10.81 10.57 10.64 8,082,998
Jan 12, 2015 10.80 10.85 10.71 10.81 6,133,587
Jan 9, 2015 10.91 10.92 10.79 10.81 5,830,095
Jan 8, 2015 10.96 10.98 10.86 10.91 5,402,065
Jan 7, 2015 10.98 11.01 10.89 10.94 6,161,398
Jan 6, 2015 10.98 11.01 10.92 10.99 9,797,651
Jan 5, 2015 10.98 11.00 10.88 10.93 6,477,908
Jan 2, 2015 10.85 11.09 10.81 11.04 7,261,392
Dec 31, 2014 10.95 11.05 10.80 10.81 9,056,618
Dec 30, 2014 11.05 11.10 10.90 10.98 10,052,736
Dec 29, 2014 11.04 11.15 11.03 11.05 8,084,301
Dec 26, 2014 11.22 11.40 11.20 11.34 5,634,736
Dec 24, 2014 11.24 11.27 11.12 11.21 4,840,864
Dec 23, 2014 11.35 11.36 11.25 11.26 5,371,569
Dec 22, 2014 11.34 11.35 11.28 11.32 7,094,590
Dec 19, 2014 11.20 11.33 11.14 11.33 15,621,211
Dec 18, 2014 11.22 11.27 11.13 11.23 6,475,748
Dec 17, 2014 11.09 11.21 11.06 11.20 9,181,107
Dec 16, 2014 11.18 11.27 11.06 11.07 7,444,716