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 $2,861.21 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,458.43, while $1000 invested 1 year ago would be worth $1,575.07. This corresponds to total returns of 186.12%, 145.84%, 57.51%, respectively, with annualized returns of 11.08%, 19.7%, 57.51%.

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
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
June 15, 2026131.58131.31131.31132.76129.5270,162
June 12, 2026130.92131.3131.3132.5129.2660,031
June 11, 2026129.88130.07130.07131.11129.4262,113
June 10, 2026130.51128.6128.6131.44128.3847,701
June 09, 2026130.16130.34130.34130.7127.1771,351
June 08, 2026129.82129.35129.35129.86127.847,434
June 05, 2026129.78129.17129.17131.18128.6697,158
June 04, 2026127.91129.95129.95130.57127.91114,219
June 03, 2026128.33128.37128.37130.76127.9981,719
June 02, 2026129.27128.8128.8130.26126.1377,939
June 01, 2026124.57128.58128.58129.93124.0356,522
May 29, 2026125.56125.21125.21126.83122.57167,555
May 28, 2026127.51125.92125.92127.71124.8164,637
May 27, 2026129.31127.52127.52130.94127.5289,611
May 26, 2026130.19129.45129.45132.45128.5574,294
May 22, 2026132.13130.85130.85132.89129.997,697
May 21, 2026133.15132.68132.68134.78129.95106,778
May 20, 2026130.56132.82132.82134130.56113,828
May 19, 2026131.33129.81129.81132.35129.0779,880
May 18, 2026130.08132.08132.08132.8128.85107,201
May 15, 2026132.21130.18130.18133.32128.8388,216
May 14, 2026133.38132.91132.91134.18128.7896,740
May 13, 2026132.9132.4132.4134.6130.12113,512
May 12, 2026126.34132.83132.83133.84126.34116,240
May 11, 2026135133.34133.34135.06131.3792,753
May 08, 2026133.15134.63134.63135.2132.8597,098
May 07, 2026131.56132.2132.2132.7130.69104,604
May 06, 2026128.31130.78130.78131.77126.71143,780
May 05, 2026124.03127.51127.51128.41123.01134,831
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved