Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    10.87 
    10.14 
    9.42 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 9.72 9.80 9.66 9.73 7,066,678
Feb 4, 2016 9.67 9.85 9.67 9.74 11,650,838
Feb 3, 2016 9.66 9.75 9.62 9.67 10,285,366
Feb 2, 2016 9.50 9.67 9.42 9.64 9,790,828
Feb 1, 2016 9.49 9.61 9.42 9.53 7,877,038
Jan 29, 2016 9.35 9.51 9.26 9.50 11,736,676
Jan 28, 2016 9.20 9.37 9.16 9.25 8,025,150
Jan 27, 2016 9.25 9.30 9.11 9.17 7,726,921
Jan 26, 2016 8.96 9.25 8.94 9.21 10,958,280
Jan 25, 2016 9.03 9.09 8.88 8.89 11,585,807
Jan 22, 2016 8.76 9.04 8.73 9.01 10,218,809
Jan 21, 2016 8.70 8.87 8.63 8.69 12,212,451
Jan 20, 2016 8.71 8.75 8.25 8.70 21,040,820
Jan 19, 2016 8.97 9.02 8.77 8.80 14,812,419
Jan 15, 2016 8.93 8.98 8.70 8.96 14,798,899
Jan 14, 2016 9.14 9.18 9.00 9.07 12,678,843
Jan 13, 2016 9.25 9.27 9.08 9.14 10,102,806
Jan 12, 2016 9.43 9.43 9.19 9.26 9,070,787
Jan 11, 2016 9.38 9.45 9.35 9.39 5,948,486
Jan 8, 2016 9.47 9.52 9.40 9.41 7,351,312
Jan 7, 2016 9.55 9.61 9.45 9.45 7,164,059
Jan 6, 2016 9.56 9.69 9.54 9.65 6,644,675
Jan 5, 2016 9.53 9.66 9.49 9.59 7,218,015
Jan 4, 2016 9.32 9.55 9.29 9.53 8,221,517
Dec 31, 2015 9.34 9.48 9.33 9.38 7,647,728
Dec 30, 2015 9.38 9.42 9.35 9.37 6,678,032
Dec 29, 2015 9.46 9.47 9.33 9.40 10,230,560
Dec 28, 2015 9.76 9.77 9.67 9.75 6,384,932
Dec 24, 2015 9.79 9.79 9.72 9.75 2,398,906
Dec 23, 2015 9.75 9.80 9.73 9.77 4,893,463