Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.43 
    10.93 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 10.57 10.67 10.56 10.62 9,704,810
Feb 26, 2015 10.62 10.65 10.54 10.57 7,126,081
Feb 25, 2015 10.58 10.83 10.55 10.64 8,145,650
Feb 24, 2015 10.70 10.70 10.61 10.65 8,078,076
Feb 23, 2015 10.72 10.76 10.66 10.72 4,944,984
Feb 20, 2015 10.74 10.76 10.68 10.72 5,523,822
Feb 19, 2015 10.67 10.79 10.63 10.73 7,126,110
Feb 18, 2015 10.68 10.71 10.55 10.69 4,918,235
Feb 17, 2015 10.64 10.80 10.63 10.70 5,838,306
Feb 13, 2015 10.66 10.72 10.61 10.69 6,667,241
Feb 12, 2015 10.55 10.68 10.54 10.66 6,152,948
Feb 11, 2015 10.51 10.57 10.48 10.51 4,140,164
Feb 10, 2015 10.58 10.62 10.52 10.52 7,722,194
Feb 9, 2015 10.50 10.59 10.48 10.55 5,694,525
Feb 6, 2015 10.53 10.53 10.37 10.50 9,691,561
Feb 5, 2015 10.43 10.60 10.38 10.57 10,324,717
Feb 4, 2015 10.57 10.61 10.42 10.44 6,922,791
Feb 3, 2015 10.42 10.60 10.41 10.60 6,915,234
Feb 2, 2015 10.54 10.54 10.38 10.47 9,475,726
Jan 30, 2015 10.50 10.61 10.42 10.56 10,381,866
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