Annaly Capital Management Inc Historical Stock Prices

NLY 
$11.56
*  
0.01
0.09%
Get NLY Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading NLY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  11.54  11.56  11.51  11.56 5,214,699
11/25/2014 11.54 11.56 11.51 11.56 5,214,549
11/24/2014 11.51 11.58 11.46 11.55 4,782,819
11/21/2014 11.54 11.54 11.43 11.5 4,539,842
11/20/2014 11.49 11.54 11.44 11.52 2,983,255
11/19/2014 11.47 11.52 11.4273 11.47 2,950,130
11/18/2014 11.5 11.53 11.45 11.5 4,417,842
11/17/2014 11.4 11.5 11.395 11.5 5,510,163
11/14/2014 11.35 11.44 11.34 11.44 5,187,198
11/13/2014 11.33 11.4 11.31 11.36 2,972,775
11/12/2014 11.3 11.33 11.25 11.33 4,355,664
11/11/2014 11.31 11.34 11.25 11.3 4,130,953
11/10/2014 11.24 11.33 11.24 11.31 5,245,639
11/07/2014 11.24 11.3 11.21 11.28 10,137,260
11/06/2014 11.28 11.4 11.26 11.27 5,893,658
11/05/2014 11.34 11.35 11.253 11.34 5,539,142
11/04/2014 11.41 11.45 11.27 11.34 4,850,226
11/03/2014 11.39 11.49 11.38 11.4 5,199,418
10/31/2014 11.39 11.41 11.3 11.41 7,287,848
10/30/2014 11.25 11.35 11.22 11.34 4,619,202
10/29/2014 11.4 11.431 11.19 11.26 8,368,139
10/28/2014 11.43 11.47 11.365 11.44 4,758,911
10/27/2014 11.35 11.44 11.305 11.42 8,258,296
10/24/2014 11.32 11.36 11.28 11.36 5,856,578
10/23/2014 11.34 11.35 11.25 11.29 3,877,790
10/22/2014 11.32 11.41 11.29 11.33 4,959,955
10/21/2014 11.29 11.36 11.23 11.31 5,798,498
10/20/2014 11.19 11.29 11.15 11.29 5,289,152
10/17/2014 11.21 11.25 11.165 11.2 6,728,500
10/16/2014 11.21 11.29 11.09 11.2 11,137,850
10/15/2014 11.41 11.495 11.2 11.25 14,263,190
10/14/2014 11.33 11.39 11.2801 11.33 8,709,739
10/13/2014 11.2 11.37 11.182 11.27 9,365,057
10/10/2014 11.23 11.3199 11.17 11.18 8,808,306
10/09/2014 11.2 11.34 11.14 11.22 16,207,010
10/08/2014 10.99 11.19 10.95 11.17 11,677,800
10/07/2014 10.85 11.02 10.81 10.96 9,358,768
10/06/2014 10.79 10.9 10.78 10.83 6,499,775
10/03/2014 10.76 10.83 10.7 10.79 7,859,298
10/02/2014 10.91 10.96 10.75 10.8 9,392,535
10/01/2014 10.7 11 10.68 10.97 12,814,860
09/30/2014 10.86 10.88 10.66 10.68 13,756,050
09/29/2014 10.9 10.92 10.82 10.86 9,932,681
09/26/2014 11.28 11.29 10.94 11.22 14,025,690
09/25/2014 11.24 11.32 11.21 11.3 8,654,383
09/24/2014 11.23 11.32 11.2 11.24 6,750,410
09/23/2014 11.25 11.27 11.21 11.22 5,511,025
09/22/2014 11.34 11.39 11.23 11.24 6,774,901
09/19/2014 11.27 11.37 11.22 11.31 13,406,170
09/18/2014 11.4 11.41 11.16 11.24 11,415,050
09/17/2014 11.46 11.495 11.36 11.4 7,776,788
09/16/2014 11.38 11.485 11.27 11.43 10,125,410
09/15/2014 11.38 11.46 11.35 11.38 5,388,161
09/12/2014 11.65 11.68 11.36 11.38 14,749,990
09/11/2014 11.71 11.78 11.67 11.72 5,811,776
09/10/2014 11.75 11.78 11.66 11.71 9,564,158
09/09/2014 11.8 11.85 11.75 11.78 8,073,121
09/08/2014 11.81 11.82 11.75 11.8 4,303,493
09/05/2014 11.78 11.82 11.77 11.82 7,247,981
09/04/2014 11.85 11.86 11.7 11.74 8,503,829
09/03/2014 11.85 11.89 11.82 11.85 10,684,340
09/02/2014 11.905 11.92 11.75 11.79 7,998,059
08/29/2014 11.87 11.91 11.84 11.9 5,176,712
08/28/2014 11.89 11.9 11.845 11.85 4,036,749
08/27/2014 11.89 11.9 11.83 11.89 4,715,295
08/26/2014 11.83 11.91 11.81 11.86 5,124,849
08/25/2014 11.79 11.84 11.78 11.81 5,520,929
08/22/2014 11.9 11.94 11.75 11.77 8,439,267
08/21/2014 11.84 11.95 11.84 11.92 8,319,272
08/20/2014 11.77 11.87 11.76 11.86 13,688,170
08/19/2014 11.75 11.8 11.73 11.77 8,143,458
08/18/2014 11.77 11.79 11.69 11.73 6,623,339
08/15/2014 11.64 11.77 11.61 11.76 9,752,656
08/14/2014 11.52 11.63 11.5 11.6 8,271,195
08/13/2014 11.5 11.57 11.48 11.51 5,445,537
08/12/2014 11.46 11.51 11.45 11.49 6,429,138
08/11/2014 11.44 11.46 11.41 11.44 4,647,574
08/08/2014 11.45 11.49 11.42 11.45 5,393,456
08/07/2014 11.48 11.5 11.35 11.44 10,308,150
08/06/2014 11.26 11.29 11.17 11.26 7,349,381
08/05/2014 11.21 11.3 11.2 11.25 5,751,739
08/04/2014 11.25 11.27 11.16 11.21 5,073,916
08/01/2014 11.13 11.3 11.12 11.19 5,401,289
07/31/2014 11.18 11.22 11.08 11.1 9,976,479
07/30/2014 11.37 11.405 11.16 11.18 6,701,678
07/29/2014 11.51 11.52 11.41 11.41 3,871,215
07/28/2014 11.33 11.5 11.33 11.48 5,623,114
07/25/2014 11.27 11.34 11.27 11.33 2,480,680
07/24/2014 11.3 11.32 11.26 11.29 3,420,734
07/23/2014 11.3 11.33 11.27 11.3 3,391,330
07/22/2014 11.27 11.3 11.25 11.3 2,881,321
07/21/2014 11.25 11.3 11.23 11.27 3,630,363
07/18/2014 11.2 11.26 11.19 11.25 3,510,010
07/17/2014 11.21 11.25 11.17 11.17 6,080,818
07/16/2014 11.22 11.25 11.19 11.23 7,422,130
07/15/2014 11.18 11.24 11.17 11.22 4,857,463
07/14/2014 11.15 11.22 11.135 11.2 6,153,970
07/11/2014 11.19 11.21 11.14 11.17 4,071,469
07/10/2014 11.17 11.27 11.13 11.19 7,127,477
07/09/2014 11.23 11.23 11.12 11.16 7,255,962
07/08/2014 11.08 11.24 11.07 11.17 8,050,490
07/07/2014 11.07 11.09 10.97 11.07 8,541,062
07/03/2014 11.14 11.15 11.02 11.06 9,154,780
07/02/2014 11.27 11.29 11.08 11.21 12,703,630
07/01/2014 11.44 11.49 11.27 11.3 7,540,288
06/30/2014 11.44 11.45 11.36 11.43 8,783,499
06/27/2014 11.5 11.52 11.4 11.42 11,926,810
06/26/2014 11.68 11.79 11.63 11.76 12,939,510
06/25/2014 11.69 11.74 11.65 11.68 9,203,006
06/24/2014 11.79 11.79 11.69 11.69 7,106,731
06/23/2014 11.66 11.76 11.64 11.75 6,658,263
06/20/2014 11.61 11.65 11.47 11.65 12,028,610
06/19/2014 11.53 11.58 11.52 11.57 5,198,572
06/18/2014 11.51 11.555 11.42 11.52 11,360,870
06/17/2014 11.58 11.6 11.48 11.48 6,686,367
06/16/2014 11.63 11.65 11.56 11.59 6,188,718
06/13/2014 11.54 11.64 11.46 11.64 8,101,492
06/12/2014 11.56 11.56 11.45 11.54 7,023,034
06/11/2014 11.54 11.62 11.5 11.57 5,729,728
06/10/2014 11.61 11.64 11.52 11.54 4,399,852
06/09/2014 11.63 11.67 11.6 11.62 4,755,492
06/06/2014 11.6 11.68 11.58 11.63 5,039,923
06/05/2014 11.53 11.62 11.52 11.57 7,657,362
06/04/2014 11.65 11.65 11.45 11.5 13,202,610
06/03/2014 11.76 11.76 11.62 11.64 8,666,890
06/02/2014 11.8 11.85 11.75 11.76 6,347,463
05/30/2014 11.7 11.82 11.67 11.79 15,363,290
05/29/2014 11.75 11.79 11.7 11.7 4,967,725
05/28/2014 11.78 11.805 11.74 11.75 6,601,132
05/27/2014 11.78 11.82 11.71 11.77 8,310,780
05/23/2014 11.72 11.76 11.7 11.76 5,354,783
05/22/2014 11.7 11.77 11.67 11.7 6,421,704
05/21/2014 11.67 11.74 11.64 11.73 7,449,790
05/20/2014 11.72 11.78 11.65 11.67 6,111,988
05/19/2014 11.69 11.74 11.66 11.73 5,015,861
05/16/2014 11.64 11.69 11.59 11.69 7,391,111
05/15/2014 11.68 11.76 11.6 11.68 10,410,310
05/14/2014 11.57 11.71 11.2 11.68 7,754,356
05/13/2014 11.52 11.58 11.48 11.53 6,379,905
05/12/2014 11.61 11.67 11.51 11.52 8,573,605
05/09/2014 11.51 11.7 11.5 11.62 13,170,250
05/08/2014 11.28 11.55 11.27 11.51 22,379,890
05/07/2014 11.64 11.865 11.64 11.84 12,303,240
05/06/2014 11.62 11.65 11.57 11.63 4,811,418
05/05/2014 11.56 11.66 11.52 11.64 5,240,336
05/02/2014 11.56 11.62 11.52 11.54 6,905,062
05/01/2014 11.59 11.7 11.58 11.66 11,193,440
04/30/2014 11.38 11.57 11.37 11.55 13,914,420
04/29/2014 11.46 11.49 11.3 11.35 8,106,506
04/28/2014 11.53 11.57 11.41 11.45 10,133,750
04/25/2014 11.43 11.59 11.37 11.55 13,075,520
04/24/2014 11.4 11.5 11.37 11.43 7,259,349
04/23/2014 11.45 11.47 11.38 11.4 5,290,926
04/22/2014 11.29 11.45 11.29 11.41 9,646,564
04/21/2014 11.25 11.32 11.23 11.29 5,828,143
04/17/2014 11.42 11.48 11.18 11.25 11,371,740
04/16/2014 11.42 11.48 11.39 11.41 7,904,173
04/15/2014 11.38 11.4799 11.3 11.42 12,106,510
04/14/2014 11.44 11.48 11.3 11.37 6,575,287
04/11/2014 11.36 11.49 11.35 11.46 9,163,017
04/10/2014 11.38 11.49 11.36 11.38 8,824,274
04/09/2014 11.27 11.39 11.22 11.38 11,647,380
04/08/2014 11.15 11.3 11.15 11.29 11,124,280
04/07/2014 11.01 11.23 11.01 11.17 11,279,750
04/04/2014 10.9 11.07 10.885 11.04 13,710,420
04/03/2014 10.91 10.92 10.78 10.85 9,869,792
04/02/2014 10.98 11.01 10.89 10.92 9,231,002
04/01/2014 11 11 10.86 11 8,961,238
03/31/2014 10.92 11.03 10.83 10.97 10,360,620
03/28/2014 11.02 11.06 10.9 10.93 10,482,720
03/27/2014 11.19 11.28 11.1 11.28 11,960,850
03/26/2014 11.25 11.27 11.18 11.2 9,776,590
03/25/2014 11.36 11.39 11.16 11.18 20,523,270
03/24/2014 11.44 11.46 11.28 11.35 13,462,080
03/21/2014 11.24 11.48 11.21 11.48 38,550,090
03/20/2014 11.15 11.22 11.01 11.17 15,419,910
03/19/2014 11.42 11.51 11.14 11.15 17,862,290
03/18/2014 11.29 11.42 11.28 11.41 8,278,512
03/17/2014 11.35 11.38 11.27 11.28 8,421,385
03/14/2014 11.34 11.4 11.3 11.33 7,708,874
03/13/2014 11.22 11.35 11.22 11.34 10,197,130
03/12/2014 11.06 11.24 11.03 11.22 7,178,452
03/11/2014 11.04 11.1 11.01 11.04 8,243,520
03/10/2014 10.99 11.09 10.97 11.04 8,540,585
03/07/2014 11.11 11.12 10.91 10.96 15,236,990
03/06/2014 11.25 11.28 11.19 11.21 8,161,849
03/05/2014 11.25 11.28 11.21 11.24 8,766,359
03/04/2014 11.27 11.29 11.15 11.21 13,169,700
03/03/2014 11.19 11.32 11.16 11.25 12,334,340
02/28/2014 11.21 11.22 11.11 11.18 13,356,160
02/27/2014 11.12 11.22 11.11 11.17 12,128,270
02/26/2014 11.13 11.3 11.03 11.16 18,148,100
02/25/2014 10.8 10.965 10.79 10.87 10,050,060
02/24/2014 10.77 10.85 10.7499 10.78 7,490,002
02/21/2014 10.85 10.85 10.73 10.74 5,949,341
02/20/2014 10.87 10.93 10.74 10.85 7,888,646
02/19/2014 11 11.04 10.86 10.86 8,280,829
02/18/2014 10.79 10.99 10.76 10.98 10,237,180
02/14/2014 10.75 10.85 10.72 10.8 15,068,580
02/13/2014 10.83 10.96 10.83 10.93 6,659,610
02/12/2014 10.91 10.91 10.83 10.85 6,963,104
02/11/2014 10.91 10.96 10.87 10.9 8,432,667
02/10/2014 10.93 10.95 10.87 10.92 8,512,296
02/07/2014 10.86 10.98 10.77 10.9 10,096,060
02/06/2014 11.01 11.12 10.79 10.82 11,094,080
02/05/2014 10.83 11 10.79 10.99 14,977,190
02/04/2014 10.84 10.85 10.7 10.79 15,471,010
02/03/2014 10.79 10.97 10.77 10.83 18,486,430
01/31/2014 10.6 10.83 10.56 10.77 17,437,080
01/30/2014 10.53 10.57 10.47 10.56 7,596,122
01/29/2014 10.44 10.54 10.38 10.5 6,424,562
01/28/2014 10.42 10.57 10.39 10.43 11,761,850
01/27/2014 10.53 10.6 10.41 10.42 11,010,790
01/24/2014 10.58 10.68 10.52 10.54 14,284,970
01/23/2014 10.38 10.59 10.38 10.52 11,239,560
01/22/2014 10.33 10.41 10.32 10.39 9,409,141
01/21/2014 10.21 10.38 10.21 10.36 7,423,639
01/17/2014 10.22 10.22 10.13 10.2 5,091,508
01/16/2014 10.15 10.23 10.11 10.21 6,006,694
01/15/2014 10.16 10.25 10.14 10.14 6,978,456
01/14/2014 10.36 10.38 10.17 10.19 8,824,348
01/13/2014 10.25 10.45 10.2 10.39 15,883,370
01/10/2014 10.27 10.27 10.1 10.24 16,109,090
01/09/2014 10.18 10.19 9.9701 10.08 11,576,370
01/08/2014 10.21 10.23 10.06 10.15 11,103,900
01/07/2014 10.1 10.28 10.09 10.25 15,784,070
01/06/2014 10.03 10.13 10.03 10.11 9,182,171
01/03/2014 10.05 10.1 9.92 10 9,061,672
01/02/2014 9.97 10.14 9.97 10.01 10,863,680
12/31/2013 9.77 10.05 9.76 9.97 21,009,490
12/30/2013 9.82 9.84 9.72 9.77 24,108,440
12/27/2013 9.87 9.9 9.81 9.83 12,903,620
12/26/2013 10.11 10.19 10.11 10.12 13,281,440
12/24/2013 10.21 10.25 10.1 10.11 5,971,649
12/23/2013 10.11 10.3 10.09 10.23 20,395,720
12/20/2013 9.96 10.14 9.95 10.1 26,714,960
12/19/2013 10.09 10.09 9.82 9.87 29,187,150
12/18/2013 10.05 10.375 9.96 10.22 20,971,310
12/17/2013 9.9 10.12 9.85 10.09 17,997,480
12/16/2013 9.94 9.955 9.79 9.82 13,082,410
12/13/2013 10.03 10.09 9.91 9.94 9,304,056
12/12/2013 9.97 10.07 9.88 9.97 9,961,109
12/11/2013 10.17 10.18 9.98 9.98 11,227,360
12/10/2013 10.06 10.28 10.045 10.2 19,538,470
12/09/2013 9.7 10.02 9.69 10.01 14,983,480
12/06/2013 9.89 9.91 9.66 9.74 16,597,000
12/05/2013 9.89 9.97 9.85 9.86 15,943,960
12/04/2013 9.94 10.11 9.823 10.05 15,372,540
12/03/2013 9.98 10.07 9.96 10.06 11,295,600
12/02/2013 10.18 10.18 9.94 10.01 14,624,470
11/29/2013 10.19 10.21 10.11 10.16 5,709,409
11/27/2013 10.035 10.19 10.02 10.18 16,501,650
11/26/2013 10.13 10.2 9.86 9.86 43,938,360
11/25/2013 10.2 10.28 10.16 10.2 11,202,630
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?