Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.38 
    10.84 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 10.45 10.48 10.40 10.40 9,443,631
Mar 30, 2015 10.53 10.57 10.42 10.45 10,501,045
Mar 27, 2015 10.54 10.61 10.47 10.53 8,076,747
Mar 26, 2015 10.80 10.88 10.79 10.82 7,229,897
Mar 25, 2015 10.83 10.92 10.80 10.80 9,440,769
Mar 24, 2015 10.90 10.90 10.80 10.80 7,273,951
Mar 23, 2015 10.74 10.93 10.73 10.87 11,268,098
Mar 20, 2015 10.73 10.84 10.71 10.74 21,202,024
Mar 19, 2015 10.72 10.77 10.65 10.70 5,911,943
Mar 18, 2015 10.62 10.79 10.59 10.72 11,168,782
Mar 17, 2015 10.53 10.64 10.51 10.61 6,203,297
Mar 16, 2015 10.47 10.60 10.47 10.52 6,772,496
Mar 13, 2015 10.41 10.50 10.35 10.50 9,133,050
Mar 12, 2015 10.32 10.44 10.32 10.41 6,807,071
Mar 11, 2015 10.36 10.41 10.29 10.30 8,778,366
Mar 10, 2015 10.41 10.41 10.33 10.35 7,278,430
Mar 9, 2015 10.43 10.55 10.41 10.43 5,986,295
Mar 6, 2015 10.51 10.55 10.39 10.43 10,661,505
Mar 5, 2015 10.67 10.68 10.57 10.61 5,777,990
Mar 4, 2015 10.60 10.71 10.58 10.68 7,178,138
Mar 3, 2015 10.61 10.62 10.56 10.60 6,072,082
Mar 2, 2015 10.62 10.69 10.58 10.61 6,547,439
Feb 27, 2015 10.57 10.67 10.56 10.62 9,704,810
Feb 26, 2015 10.62 10.65 10.54 10.57 7,126,081
Feb 25, 2015 10.58 10.83 10.55 10.64 8,145,650
Feb 24, 2015 10.70 10.70 10.61 10.65 8,078,076
Feb 23, 2015 10.72 10.76 10.66 10.72 4,944,984
Feb 20, 2015 10.74 10.76 10.68 10.72 5,523,822
Feb 19, 2015 10.67 10.79 10.63 10.73 7,126,110
Feb 18, 2015 10.68 10.71 10.55 10.69 4,918,235