Danaos Corporation (DAC) NYSE

Currency In USD

AD

DAC Historical Return

If you invested $1000 in Danaos Corporation (DAC) 10 years ago, it would be worth $4,284.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,282.34, while $1000 invested 1 year ago would be worth $1,713.41. This corresponds to total returns of 328.42%, 128.23%, 71.34%, respectively, with annualized returns of 15.65%, 17.94%, 71.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

DAC Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 2026157.21159.33159.33159.38156.82140,606
September 10, 2026154.9156.89156.89156.89153.75135,494
September 09, 2026153.41154.69154.69155.3915278,611
September 08, 2026155.69153.07153.07155.69152.13107,536
September 04, 2026154.15155.26155.26155.44154.15105,985
September 03, 2026154.68154.15154.15155.89153.41138,123
September 02, 2026150.93153.31153.31153.49149.02117,136
September 01, 2026151.4151.09151.09152148.92101,128
August 31, 2026151.31151.48151.48151.91149.9296,605
August 28, 2026151.25150.68150.68152.74150.2298,109
August 27, 2026148.71151.25151.25151.25148.7180,892
August 26, 2026151.38147.78147.78151.39147146,326
August 25, 2026150.22152.58152.58152.98149157,525
August 24, 2026150.55150.5150.5151.48149.55139,825
August 21, 2026150.33149.75149.75152.52149.0299,791
August 20, 2026147.5148.7148.7149.81147.1886,479
August 19, 2026145.77147.6147.6147.73145.32108,559
August 18, 2026146.5145.3145.3147144.5106,099
August 17, 2026142.52146.28146.28146.8142.52114,474
August 14, 2026141.5141.92141.92142.45140.194,966
August 13, 2026139.42140.37140.37143.14139.42197,751
August 12, 2026135.02139.81139.81139.81134132,682
August 11, 2026138.95135.02135.02140.28134.12168,177
August 10, 2026140.76138.32138.32141.2137.8263,759
August 07, 2026143.19140.72140.72143.98138.3598,799
August 06, 2026142.07143.15143.15145.31140.43171,397
August 05, 2026139.17138.62138.62141137.23130,847
August 04, 2026142138.72138.72142135.5200,368
August 03, 2026142142.08142.08143.48140.5107,707
July 31, 2026142.47141.63141.63143.48140.4589,967
July 30, 2026138.74142.07142.07143.15138.04122,321
July 29, 2026140.66138.6138.6141.21137.97105,359
July 28, 2026140.73140.41140.41140.73138.23106,220
July 27, 2026139.59140.31140.31141.99137.79170,510
July 23, 2026132137.44137.44138.19131.74171,560
July 22, 2026132.4132.19132.19133.05131.5890,422
July 21, 2026127.72131.46131.46131.7112782,151
July 20, 2026127127.77127.77130.62126.2198,319
July 17, 2026129.43125.87125.87129.43124.6122,432
July 16, 2026129.5130.53130.53131.82126.12151,704
July 15, 2026130.31129.5129.5130.31128130,544
July 14, 2026130.51129.59129.59130.53129.1267,040
July 13, 2026129129.35129.35131.45128.6964,785
July 10, 2026127.6128.39128.39128.9126.8289,212
July 09, 2026127.38127.33127.33127.6124.25113,188
July 08, 2026125.69127.46127.46127.65124.8582,384
July 07, 2026125.15124.9124.9126124.3968,911
July 06, 2026122.58125.34125.34126.16122.5878,886
July 02, 2026124.37122.32122.32125.25121.9590,839
July 01, 2026121.73123.18123.18124.74121.4954,239
June 30, 2026122.23122.37122.37122.76121.03104,880
June 29, 2026122.41122.76122.76123.912077,427
June 26, 2026124.02123.02123.02124.4912292,400
June 25, 2026126.08124.38124.38126.08123.6990,657
June 24, 2026127.33125.29125.29128.8124.96130,332
June 23, 2026127127.5127.5128.9124.61120,942
June 22, 2026125.9127.39127.39128.58124.59102,078
June 18, 2026126.5125.95125.95126.6124.2173,666
June 17, 2026128.27126.66126.66129.69124.3789,448
June 16, 2026131.73129.56129.56131.73128.368,489
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved