Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    12.14 
    11.34 
    10.54 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 11.32 11.36 11.28 11.36 5,857,578
Oct 23, 2014 11.34 11.35 11.25 11.29 3,877,898
Oct 22, 2014 11.32 11.41 11.29 11.33 4,959,955
Oct 21, 2014 11.29 11.36 11.23 11.31 5,798,698
Oct 20, 2014 11.19 11.29 11.15 11.29 5,289,652
Oct 17, 2014 11.21 11.25 11.16 11.20 6,729,500
Oct 16, 2014 11.21 11.29 11.09 11.20 11,137,949
Oct 15, 2014 11.41 11.50 11.20 11.25 14,263,887
Oct 14, 2014 11.33 11.39 11.28 11.33 8,709,739
Oct 13, 2014 11.20 11.37 11.18 11.27 9,366,157
Oct 10, 2014 11.23 11.32 11.17 11.18 8,808,306
Oct 9, 2014 11.20 11.34 11.14 11.22 16,208,379
Oct 8, 2014 10.99 11.19 10.95 11.17 11,678,202
Oct 7, 2014 10.85 11.02 10.81 10.96 9,362,015
Oct 6, 2014 10.79 10.90 10.78 10.83 6,499,775
Oct 3, 2014 10.76 10.83 10.70 10.79 7,860,298
Oct 2, 2014 10.91 10.96 10.75 10.80 9,392,535
Oct 1, 2014 10.70 11.00 10.68 10.97 12,815,059
Sep 30, 2014 10.86 10.88 10.66 10.68 13,756,392
Sep 29, 2014 10.90 10.92 10.82 10.86 9,941,381
Sep 26, 2014 11.28 11.29 10.94 11.22 14,033,952
Sep 25, 2014 11.24 11.32 11.21 11.30 8,654,383
Sep 24, 2014 11.23 11.32 11.20 11.24 6,750,610
Sep 23, 2014 11.25 11.27 11.21 11.22 5,511,625
Sep 22, 2014 11.34 11.39 11.23 11.24 6,776,401
Sep 19, 2014 11.27 11.37 11.22 11.31 13,409,843
Sep 18, 2014 11.40 11.41 11.16 11.24 11,417,714
Sep 17, 2014 11.46 11.50 11.36 11.40 7,776,788
Sep 16, 2014 11.38 11.48 11.27 11.43 10,125,414
Sep 15, 2014 11.38 11.46 11.35 11.38 5,390,361