Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    15.94 
    13.87 
    11.81 
 Apr 24, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 11.29 11.45 11.29 11.41 9,647,364
Apr 21, 2014 11.25 11.32 11.23 11.29 5,828,443
Apr 17, 2014 11.42 11.48 11.18 11.25 11,371,744
Apr 16, 2014 11.42 11.48 11.39 11.41 7,906,923
Apr 15, 2014 11.38 11.48 11.30 11.42 12,106,708
Apr 14, 2014 11.44 11.48 11.30 11.37 6,575,487
Apr 11, 2014 11.36 11.49 11.35 11.46 9,164,517
Apr 10, 2014 11.38 11.49 11.36 11.38 8,824,454
Apr 9, 2014 11.27 11.39 11.22 11.38 11,649,077
Apr 8, 2014 11.15 11.30 11.15 11.29 11,124,978
Apr 7, 2014 11.01 11.23 11.01 11.17 11,284,696
Apr 4, 2014 10.90 11.07 10.88 11.04 13,712,644
Apr 3, 2014 10.91 10.92 10.78 10.85 9,872,992
Apr 2, 2014 10.98 11.01 10.89 10.92 9,233,702
Apr 1, 2014 11.00 11.00 10.86 11.00 8,961,388
Mar 31, 2014 10.92 11.03 10.83 10.97 10,363,521
Mar 28, 2014 11.02 11.06 10.90 10.93 10,488,718
Mar 27, 2014 11.19 11.28 11.10 11.28 12,003,310
Mar 26, 2014 11.25 11.27 11.18 11.20 9,799,645
Mar 25, 2014 11.36 11.39 11.16 11.18 20,527,387
Mar 24, 2014 11.44 11.46 11.28 11.35 13,462,229
Mar 21, 2014 11.24 11.48 11.21 11.48 38,557,861
Mar 20, 2014 11.15 11.22 11.01 11.17 15,422,405
Mar 19, 2014 11.42 11.51 11.14 11.15 17,867,146
Mar 18, 2014 11.29 11.42 11.28 11.41 8,283,724
Mar 17, 2014 11.35 11.38 11.27 11.28 8,422,585
Mar 14, 2014 11.34 11.40 11.30 11.33 7,715,584
Mar 13, 2014 11.22 11.35 11.22 11.34 10,199,630
Mar 12, 2014 11.06 11.24 11.03 11.22 7,178,752
Mar 11, 2014 11.04 11.10 11.01 11.04 8,244,213