Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.27 
    10.63 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 10.22 10.30 10.21 10.26 7,044,383
May 26, 2015 10.24 10.26 10.22 10.23 5,500,295
May 22, 2015 10.25 10.26 10.21 10.25 7,301,254
May 21, 2015 10.22 10.27 10.21 10.23 6,546,839
May 20, 2015 10.20 10.26 10.20 10.21 8,126,474
May 19, 2015 10.20 10.25 10.15 10.19 8,933,059
May 18, 2015 10.15 10.21 10.14 10.21 4,421,029
May 15, 2015 10.12 10.20 10.10 10.18 5,744,592
May 14, 2015 10.07 10.14 10.07 10.12 3,763,758
May 13, 2015 10.12 10.15 10.04 10.05 5,400,620
May 12, 2015 10.00 10.15 9.99 10.10 7,244,390
May 11, 2015 10.07 10.07 9.99 10.01 9,693,033
May 8, 2015 10.11 10.16 10.02 10.10 7,355,103
May 7, 2015 9.90 10.08 9.75 10.06 14,505,592
May 6, 2015 10.02 10.03 9.94 9.98 11,354,776
May 5, 2015 10.14 10.14 10.02 10.04 8,600,181
May 4, 2015 10.10 10.17 10.09 10.15 8,519,046
May 1, 2015 10.05 10.16 10.05 10.12 8,130,883
Apr 30, 2015 10.13 10.14 10.01 10.07 17,184,671
Apr 29, 2015 10.06 10.15 10.04 10.10 12,289,468
Apr 28, 2015 10.21 10.24 10.10 10.15 8,028,746
Apr 27, 2015 10.23 10.26 10.22 10.23 5,121,904
Apr 24, 2015 10.26 10.27 10.23 10.25 4,386,062
Apr 23, 2015 10.27 10.28 10.24 10.26 4,245,769
Apr 22, 2015 10.26 10.28 10.22 10.27 4,193,459
Apr 21, 2015 10.32 10.35 10.24 10.25 6,033,492
Apr 20, 2015 10.30 10.32 10.27 10.32 5,913,771
Apr 17, 2015 10.28 10.34 10.27 10.29 5,719,461
Apr 16, 2015 10.26 10.33 10.21 10.29 5,454,421
Apr 15, 2015 10.31 10.36 10.26 10.26 8,040,995