Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.01 
    10.10 
 Jul 8, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 9.32 9.38 9.31 9.35 6,280,260
Jul 1, 2015 9.24 9.34 9.17 9.31 7,363,013
Jun 30, 2015 9.21 9.31 9.19 9.19 14,116,652
Jun 29, 2015 9.26 9.33 9.19 9.21 10,024,106
Jun 26, 2015 9.46 9.47 9.30 9.31 11,348,251
Jun 25, 2015 9.87 9.87 9.77 9.77 7,874,261
Jun 24, 2015 9.91 9.94 9.86 9.86 6,934,411
Jun 23, 2015 9.91 9.94 9.87 9.91 5,558,028
Jun 22, 2015 9.93 9.98 9.88 9.88 5,805,533
Jun 19, 2015 10.01 10.04 9.89 9.89 16,930,002
Jun 18, 2015 9.96 10.01 9.94 10.00 9,503,917
Jun 17, 2015 9.81 9.97 9.80 9.95 11,566,701
Jun 16, 2015 9.84 9.87 9.80 9.83 7,223,074
Jun 15, 2015 9.92 9.95 9.83 9.85 7,917,585
Jun 12, 2015 9.96 9.98 9.89 9.93 4,087,968
Jun 11, 2015 9.86 9.99 9.85 9.98 9,175,271
Jun 10, 2015 9.82 9.88 9.80 9.85 8,202,817
Jun 9, 2015 9.88 9.94 9.79 9.84 10,080,553
Jun 8, 2015 9.93 9.97 9.87 9.91 14,352,006
Jun 5, 2015 9.99 10.09 9.92 9.94 17,936,889
Jun 4, 2015 10.08 10.13 10.04 10.08 14,482,091
Jun 3, 2015 10.22 10.22 10.07 10.13 10,608,909
Jun 2, 2015 10.31 10.32 10.21 10.24 7,280,102
Jun 1, 2015 10.45 10.46 10.32 10.35 7,693,822
May 29, 2015 10.37 10.44 10.33 10.44 37,282,672
May 28, 2015 10.25 10.38 10.25 10.33 13,052,017
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