Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.01 
    10.10 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 9.65 9.87 9.61 9.77 10,533,437
Jul 27, 2015 9.56 9.69 9.52 9.63 7,317,737
Jul 24, 2015 9.64 9.75 9.57 9.57 5,766,441
Jul 23, 2015 9.71 9.72 9.64 9.68 7,464,548
Jul 22, 2015 9.76 9.80 9.70 9.72 5,191,638
Jul 21, 2015 9.77 9.84 9.75 9.77 13,706,109
Jul 20, 2015 9.78 9.87 9.70 9.81 13,406,488
Jul 17, 2015 9.69 9.79 9.67 9.78 11,729,568
Jul 16, 2015 9.76 9.82 9.69 9.71 9,025,962
Jul 15, 2015 9.52 9.78 9.47 9.74 19,655,576
Jul 14, 2015 9.47 9.54 9.46 9.52 6,250,730
Jul 13, 2015 9.50 9.56 9.46 9.50 5,857,837
Jul 10, 2015 9.53 9.57 9.46 9.51 4,721,878
Jul 9, 2015 9.63 9.66 9.49 9.50 6,773,946
Jul 8, 2015 9.65 9.70 9.58 9.61 11,625,628
Jul 7, 2015 9.47 9.68 9.47 9.67 17,353,143
Jul 6, 2015 9.32 9.41 9.31 9.38 8,377,657
Jul 2, 2015 9.32 9.38 9.31 9.35 6,280,260
Jul 1, 2015 9.24 9.34 9.17 9.31 7,363,013
Jun 30, 2015 9.21 9.31 9.19 9.19 14,116,652
Jun 29, 2015 9.26 9.33 9.19 9.21 10,024,106
Jun 26, 2015 9.46 9.47 9.30 9.31 11,348,251
Jun 25, 2015 9.87 9.87 9.77 9.77 7,874,261
Jun 24, 2015 9.91 9.94 9.86 9.86 6,934,411
Jun 23, 2015 9.91 9.94 9.87 9.91 5,558,028
Jun 22, 2015 9.93 9.98 9.88 9.88 5,805,533
Jun 19, 2015 10.01 10.04 9.89 9.89 16,930,002
Jun 18, 2015 9.96 10.01 9.94 10.00 9,503,917
Jun 17, 2015 9.81 9.97 9.80 9.95 11,566,701
Jun 16, 2015 9.84 9.87 9.80 9.83 7,223,074