Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    12.54 
    11.61 
    10.67 
 Sep 3, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 11.89 11.90 11.84 11.85 4,037,549
Aug 27, 2014 11.89 11.90 11.83 11.89 4,715,395
Aug 26, 2014 11.83 11.91 11.81 11.86 5,125,194
Aug 25, 2014 11.79 11.84 11.78 11.81 5,522,744
Aug 22, 2014 11.90 11.94 11.75 11.77 8,439,872
Aug 21, 2014 11.84 11.95 11.84 11.92 8,319,472
Aug 20, 2014 11.77 11.87 11.76 11.86 13,688,983
Aug 19, 2014 11.75 11.80 11.73 11.77 8,144,583
Aug 18, 2014 11.77 11.79 11.69 11.73 6,623,906
Aug 15, 2014 11.64 11.77 11.61 11.76 9,752,806
Aug 14, 2014 11.52 11.63 11.50 11.60 8,274,285
Aug 13, 2014 11.50 11.57 11.48 11.51 5,449,719
Aug 12, 2014 11.46 11.51 11.45 11.49 6,429,096
Aug 11, 2014 11.44 11.46 11.41 11.44 4,664,474
Aug 8, 2014 11.45 11.49 11.42 11.45 5,393,456
Aug 7, 2014 11.48 11.50 11.35 11.44 10,308,448
Aug 6, 2014 11.26 11.29 11.17 11.26 7,364,835
Aug 5, 2014 11.21 11.30 11.20 11.25 5,752,336
Aug 4, 2014 11.25 11.27 11.16 11.21 5,073,916
Aug 1, 2014 11.13 11.30 11.12 11.19 5,401,634
Jul 31, 2014 11.18 11.22 11.08 11.10 9,979,180
Jul 30, 2014 11.37 11.40 11.16 11.18 6,702,278
Jul 29, 2014 11.51 11.52 11.41 11.41 3,872,385
Jul 28, 2014 11.33 11.50 11.33 11.48 5,635,621
Jul 25, 2014 11.27 11.34 11.27 11.33 2,481,220
Jul 24, 2014 11.30 11.32 11.26 11.29 3,468,134
Jul 23, 2014 11.30 11.33 11.27 11.30 3,391,430
Jul 22, 2014 11.27 11.30 11.25 11.30 2,885,821
Jul 21, 2014 11.25 11.30 11.23 11.27 3,630,763
Jul 18, 2014 11.20 11.26 11.19 11.25 3,510,010