Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.20 
    10.49 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 15, 2014 11.42 11.42 11.17 11.19 6,751,120
Dec 12, 2014 11.49 11.50 11.40 11.41 5,693,729
Dec 11, 2014 11.33 11.52 11.27 11.52 10,262,626
Dec 10, 2014 11.39 11.42 11.32 11.33 6,025,998
Dec 9, 2014 11.29 11.45 11.27 11.43 6,107,902
Dec 8, 2014 11.45 11.51 11.28 11.35 8,202,636
Dec 5, 2014 11.53 11.55 11.39 11.45 8,900,402
Dec 4, 2014 11.60 11.65 11.57 11.65 4,400,717
Dec 3, 2014 11.56 11.65 11.55 11.62 4,847,147
Dec 2, 2014 11.55 11.60 11.51 11.60 5,727,526
Dec 1, 2014 11.52 11.54 11.47 11.54 5,529,131
Nov 28, 2014 11.53 11.57 11.50 11.52 3,528,984
Nov 26, 2014 11.56 11.58 11.50 11.52 4,294,678
Nov 25, 2014 11.54 11.56 11.51 11.56 5,214,699
Nov 24, 2014 11.51 11.58 11.46 11.55 4,787,619
Nov 21, 2014 11.54 11.54 11.43 11.50 4,539,842
Nov 20, 2014 11.49 11.54 11.44 11.52 2,983,255
Nov 19, 2014 11.47 11.52 11.43 11.47 2,950,530
Nov 18, 2014 11.50 11.53 11.45 11.50 4,418,542
Nov 17, 2014 11.40 11.50 11.40 11.50 5,512,663
Nov 14, 2014 11.35 11.44 11.34 11.44 5,187,198
Nov 13, 2014 11.33 11.40 11.31 11.36 2,972,775
Nov 12, 2014 11.30 11.33 11.25 11.33 4,356,164
Nov 11, 2014 11.31 11.34 11.25 11.30 4,132,453
Nov 10, 2014 11.24 11.33 11.24 11.31 5,433,431
Nov 7, 2014 11.24 11.30 11.21 11.28 10,137,269
Nov 6, 2014 11.28 11.40 11.26 11.27 5,893,670
Nov 5, 2014 11.34 11.35 11.25 11.34 5,540,242