Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    12.54 
    11.61 
    10.67 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2014 11.21 11.25 11.17 11.17 6,081,218
Jul 16, 2014 11.22 11.25 11.19 11.23 7,422,145
Jul 15, 2014 11.18 11.24 11.17 11.22 4,862,412
Jul 14, 2014 11.15 11.22 11.14 11.20 6,153,970
Jul 11, 2014 11.19 11.21 11.14 11.17 4,072,469
Jul 10, 2014 11.17 11.27 11.13 11.19 7,127,784
Jul 9, 2014 11.23 11.23 11.12 11.16 7,256,593
Jul 8, 2014 11.08 11.24 11.07 11.17 8,050,900
Jul 7, 2014 11.07 11.09 10.97 11.07 8,543,662
Jul 3, 2014 11.14 11.15 11.02 11.06 9,154,780
Jul 2, 2014 11.27 11.29 11.08 11.21 12,705,421
Jul 1, 2014 11.44 11.49 11.27 11.30 7,540,288
Jun 30, 2014 11.44 11.45 11.36 11.43 8,784,499
Jun 27, 2014 11.50 11.52 11.40 11.42 11,929,577
Jun 26, 2014 11.68 11.79 11.63 11.76 12,944,134
Jun 25, 2014 11.69 11.74 11.65 11.68 9,204,636
Jun 24, 2014 11.79 11.79 11.69 11.69 7,111,440
Jun 23, 2014 11.66 11.76 11.64 11.75 6,667,868
Jun 20, 2014 11.61 11.65 11.47 11.65 12,029,703
Jun 19, 2014 11.53 11.58 11.52 11.57 5,202,272
Jun 18, 2014 11.51 11.56 11.42 11.52 11,362,370