Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.80 
    10.93 
    10.06 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 10.18 10.20 10.03 10.10 5,942,178
Sep 3, 2015 10.19 10.24 10.11 10.22 7,021,840
Sep 2, 2015 10.09 10.21 10.06 10.14 9,018,115
Sep 1, 2015 9.98 10.08 9.96 10.07 7,015,359
Aug 31, 2015 10.17 10.19 10.04 10.06 7,044,970
Aug 28, 2015 10.22 10.25 10.11 10.17 6,082,366
Aug 27, 2015 10.00 10.25 10.00 10.21 8,450,941
Aug 26, 2015 9.95 10.04 9.90 9.98 10,335,274
Aug 25, 2015 10.26 10.29 9.87 9.88 13,289,445
Aug 24, 2015 9.87 10.27 9.72 9.97 22,462,341
Aug 21, 2015 10.41 10.50 10.26 10.26 14,752,435
Aug 20, 2015 10.41 10.53 10.41 10.42 14,109,260
Aug 19, 2015 10.41 10.47 10.35 10.44 17,997,785
Aug 18, 2015 10.34 10.43 10.28 10.41 17,448,058
Aug 17, 2015 10.38 10.40 10.33 10.37 15,860,420
Aug 14, 2015 10.25 10.41 10.23 10.39 8,485,287
Aug 13, 2015 10.29 10.32 10.21 10.30 10,184,508
Aug 12, 2015 10.20 10.28 10.15 10.25 27,153,620
Aug 11, 2015 10.06 10.20 10.03 10.16 16,922,043
Aug 10, 2015 10.09 10.11 10.04 10.07 12,425,401
Aug 7, 2015 10.08 10.10 10.03 10.08 10,665,405
Aug 6, 2015 10.05 10.13 10.01 10.09 17,645,560
Aug 5, 2015 9.98 9.99 9.86 9.88 14,179,671
Aug 4, 2015 10.00 10.05 9.92 9.96 5,044,765
Aug 3, 2015 9.96 10.05 9.95 10.02 8,263,669
Jul 31, 2015 9.99 10.08 9.94 9.95 10,660,476
Jul 30, 2015 9.80 9.99 9.77 9.94 7,883,269
Jul 29, 2015 9.75 9.84 9.71 9.84 5,134,800
Jul 28, 2015 9.65 9.87 9.61 9.77 10,533,437
Jul 27, 2015 9.56 9.69 9.52 9.63 7,317,737