Annaly Capital Management, Inc. historical prices

   Watch this stock

Historical chart

    11.92 
    11.19 
    10.47 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 11.56 11.58 11.50 11.52 4,293,608
Nov 25, 2014 11.54 11.56 11.51 11.56 5,214,699
Nov 24, 2014 11.51 11.58 11.46 11.55 4,787,619
Nov 21, 2014 11.54 11.54 11.43 11.50 4,539,842
Nov 20, 2014 11.49 11.54 11.44 11.52 2,983,255
Nov 19, 2014 11.47 11.52 11.43 11.47 2,950,530
Nov 18, 2014 11.50 11.53 11.45 11.50 4,418,542
Nov 17, 2014 11.40 11.50 11.40 11.50 5,512,663
Nov 14, 2014 11.35 11.44 11.34 11.44 5,187,198
Nov 13, 2014 11.33 11.40 11.31 11.36 2,972,775
Nov 12, 2014 11.30 11.33 11.25 11.33 4,356,164
Nov 11, 2014 11.31 11.34 11.25 11.30 4,132,453
Nov 10, 2014 11.24 11.33 11.24 11.31 5,433,431
Nov 7, 2014 11.24 11.30 11.21 11.28 10,137,269
Nov 6, 2014 11.28 11.40 11.26 11.27 5,893,670
Nov 5, 2014 11.34 11.35 11.25 11.34 5,540,242
Nov 4, 2014 11.41 11.45 11.27 11.34 4,851,226
Nov 3, 2014 11.39 11.49 11.38 11.40 5,199,968
Oct 31, 2014 11.39 11.41 11.30 11.41 7,287,948
Oct 30, 2014 11.25 11.35 11.22 11.34 4,619,450
Oct 29, 2014 11.40 11.43 11.19 11.26 8,370,013
Oct 28, 2014 11.43 11.47 11.36 11.44 4,761,692
Oct 27, 2014 11.35 11.44 11.30 11.42 8,260,430
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