Get the Stockscreener App
76.40
0.25%
-0.19
Danaos Corporation Stock (DAC) Price History
The historical daily chart and data for Danaos Corporation stock (DAC), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $76.40.
- Danaos Corporation all-time high stock price is $107.47, occurred on March 17, 2022.
- The lowest Danaos Corporation stock price recorded was $0.8498 on May 02, 2019. Since then, Danaos Corporation's stock price has risen over 8,890% to $76.40 now.
- The 52-week high stock price for DAC is $98.25, representing a 28.60% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for DAC is $69.33, indicating a -9.25% decrease from the current share price, occurred on March 20, 2024.
- The closing price of Danaos Corporation (DAC) stock in the beginning of 2023 was $72.80. The stock closed the year at $52.66, a loss of over -27.66% for the year.
The table below shows more information about DAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $77.58 | $75.52 | $2.06 | 128,050.0 | -0.25% |
| Dec 19, 2024 | $77.99 | $76.45 | $1.54 | 74,378.0 | -0.44% |
| Dec 18, 2024 | $78.16 | $76.69 | $1.47 | 90,268.0 | -0.48% |
| Dec 17, 2024 | $78.16 | $76.67 | $1.49 | 109,085.0 | -1.06% |
| Dec 16, 2024 | $79.67 | $77.84 | $1.83 | 148,160.0 | -1.36% |
| Dec 13, 2024 | $79.36 | $78.00 | $1.36 | 78,310.0 | +0.33% |
| Dec 12, 2024 | $79.56 | $77.93 | $1.62 | 65,328.0 | +0.13% |
| Dec 11, 2024 | $82.43 | $78.46 | $3.97 | 201,281.0 | -4.02% |
| Dec 10, 2024 | $82.65 | $81.38 | $1.27 | 126,495.0 | +0.20% |
| Dec 09, 2024 | $82.51 | $80.90 | $1.61 | 157,781.0 | +0.76% |
| Dec 06, 2024 | $81.80 | $80.72 | $1.08 | 231,697.0 | +0.27% |
| Dec 05, 2024 | $82.50 | $81.00 | $1.50 | 95,821.0 | +0.50% |
| Dec 04, 2024 | $82.83 | $80.17 | $2.66 | 120,699.0 | -1.55% |
| Dec 03, 2024 | $83.74 | $80.84 | $2.90 | 174,616.0 | +2.09% |
| Dec 02, 2024 | $81.05 | $79.42 | $1.62 | 181,589.0 | +1.21% |
| Nov 29, 2024 | $80.17 | $79.21 | $0.96 | 44,308.0 | +0.47% |
| Nov 27, 2024 | $79.88 | $78.25 | $1.63 | 108,152.0 | -0.27% |
| Nov 26, 2024 | $81.77 | $78.77 | $3.00 | 167,498.0 | -2.03% |
| Nov 25, 2024 | $85.18 | $80.83 | $4.35 | 253,690.0 | -5.88% |
| Nov 22, 2024 | $86.19 | $84.00 | $2.19 | 82,685.0 | +1.54% |
Danaos Corporation Stock (DAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Danaos Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danaos Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Danaos Corporation Stock (DAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.74 | $75.52 | $8.22 | 2,111,608.0 | -3.75% |
| Nov, 2024 | $89.40 | $78.25 | $11.15 | 2,487,931.0 | -3.21% |
| Oct, 2024 | $88.46 | $79.64 | $8.82 | 2,320,778.0 | -5.45% |
| Sep, 2024 | $87.22 | $74.77 | $12.45 | 2,147,414.0 | +5.73% |
| Aug, 2024 | $86.27 | $77.56 | $8.71 | 2,146,967.0 | -5.15% |
| Jul, 2024 | $93.87 | $82.40 | $11.47 | 1,678,590.0 | -6.36% |
| Jun, 2024 | $98.25 | $89.08 | $9.17 | 1,897,446.0 | -4.56% |
| May, 2024 | $96.92 | $75.90 | $21.02 | 2,563,297.0 | +26.48% |
| Apr, 2024 | $77.25 | $71.32 | $5.93 | 1,836,392.0 | +5.97% |
| Mar, 2024 | $73.10 | $69.33 | $3.77 | 1,808,247.0 | +0.35% |
| Feb, 2024 | $77.44 | $70.10 | $7.34 | 2,094,263.0 | -5.68% |
| Jan, 2024 | $80.39 | $74.00 | $6.39 | 2,581,607.0 | +3.00% |
Danaos Corporation Stock (DAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.78 | $66.45 | $8.33 | 2,280,021.0 | +5.26% |
| Nov, 2023 | $70.56 | $62.37 | $8.19 | 2,469,347.0 | +6.19% |
| Oct, 2023 | $68.00 | $63.87 | $4.13 | 1,846,265.0 | +0.06% |
| Sep, 2023 | $67.76 | $63.37 | $4.40 | 1,848,677.0 | -1.34% |
| Aug, 2023 | $70.84 | $65.43 | $5.41 | 2,245,087.0 | -4.69% |
| Jul, 2023 | $71.65 | $64.05 | $7.60 | 2,132,701.0 | +5.43% |
| Jun, 2023 | $67.70 | $58.50 | $9.20 | 2,992,861.0 | +14.50% |
| May, 2023 | $64.11 | $53.89 | $10.22 | 3,436,611.0 | +0.69% |
| Apr, 2023 | $60.64 | $52.86 | $7.78 | 2,608,205.0 | +6.06% |
| Mar, 2023 | $60.39 | $51.19 | $9.20 | 2,925,483.0 | -6.10% |
| Feb, 2023 | $62.97 | $55.16 | $7.81 | 3,545,538.0 | -1.71% |
| Jan, 2023 | $59.45 | $51.98 | $7.47 | 2,596,864.0 | +12.38% |
Danaos Corporation Stock (DAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.60 | $51.10 | $5.50 | 3,526,198.0 | -4.81% |
| Nov, 2022 | $62.49 | $53.07 | $9.42 | 4,636,224.0 | -2.43% |
| Oct, 2022 | $60.45 | $52.73 | $7.72 | 3,767,231.0 | +1.83% |
| Sep, 2022 | $72.14 | $53.54 | $18.60 | 4,798,071.0 | -19.60% |
| Aug, 2022 | $79.04 | $63.55 | $15.49 | 6,581,678.0 | -5.31% |
| Jul, 2022 | $73.47 | $55.71 | $17.76 | 5,105,376.0 | +15.90% |
| Jun, 2022 | $87.11 | $61.18 | $25.93 | 8,258,663.0 | -22.33% |
| May, 2022 | $88.91 | $72.61 | $16.30 | 8,788,971.0 | -0.61% |
| Apr, 2022 | $104.5 | $73.80 | $30.70 | 9,799,048.0 | -20.32% |
| Mar, 2022 | $107.5 | $86.88 | $20.59 | 11,164,370.0 | +9.51% |
| Feb, 2022 | $103.0 | $88.00 | $14.95 | 9,538,089.0 | +2.37% |
| Jan, 2022 | $92.17 | $68.20 | $23.97 | 11,020,014.0 | +22.57% |
0.24%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):