Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.12 
    10.31 
    9.50 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 10.99 11.06 10.89 10.98 9,348,004
Jul 28, 2016 10.87 10.99 10.83 10.98 10,521,298
Jul 27, 2016 10.96 11.00 10.82 10.89 9,446,687
Jul 26, 2016 10.86 10.98 10.83 10.97 15,740,692
Jul 25, 2016 10.90 10.92 10.79 10.82 7,682,272
Jul 22, 2016 10.77 10.92 10.77 10.90 7,837,665
Jul 21, 2016 10.80 10.81 10.75 10.80 4,648,852
Jul 20, 2016 10.78 10.80 10.72 10.80 9,496,961
Jul 19, 2016 10.65 10.76 10.63 10.74 10,723,573
Jul 18, 2016 10.65 10.66 10.58 10.65 6,434,311
Jul 15, 2016 10.65 10.69 10.58 10.65 8,062,816
Jul 14, 2016 10.78 10.81 10.66 10.66 10,962,517
Jul 13, 2016 10.86 10.87 10.69 10.78 14,370,416
Jul 12, 2016 10.89 10.90 10.69 10.85 23,452,690
Jul 11, 2016 10.79 10.91 10.67 10.89 16,282,108
Jul 8, 2016 10.83 10.85 10.74 10.79 7,671,527
Jul 7, 2016 11.00 11.02 10.75 10.81 7,691,401
Jul 6, 2016 10.99 11.04 10.85 11.03 11,995,907
Jul 5, 2016 10.96 11.00 10.93 10.99 7,808,329
Jul 1, 2016 11.07 11.09 10.90 10.98 8,703,213
Jun 30, 2016 10.96 11.07 10.87 11.07 11,067,501
Jun 29, 2016 10.94 10.99 10.92 10.95 10,469,288
Jun 28, 2016 10.72 10.94 10.61 10.91 20,195,178
Jun 27, 2016 10.91 10.97 10.69 10.95 20,335,180
Jun 24, 2016 10.61 11.02 10.61 10.89 22,408,617
Jun 23, 2016 10.72 10.80 10.67 10.76 7,001,586
Jun 22, 2016 10.69 10.72 10.64 10.68 7,202,262
Jun 21, 2016 10.71 10.75 10.65 10.65 6,950,159
Jun 20, 2016 10.60 10.69 10.58 10.69 8,149,722
Jun 17, 2016 10.66 10.75 10.58 10.58 18,742,915