Danaos Corporation (DAC) NYSE

Currency In USD

DAC Historical Return

If you invested $1000 in Danaos Corporation (DAC) 10 years ago, it would be worth $3,623.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,181.04, while $1000 invested 1 year ago would be worth $1,628.96. This corresponds to total returns of 262.33%, 118.1%, 62.9%, respectively, with annualized returns of 13.73%, 16.88%, 62.9%.

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

DAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	150.33	149.75	149.75	152.52	149.02	99,791
August 20, 2026	147.5	148.7	148.7	149.81	147.18	86,479
August 19, 2026	145.77	147.6	147.6	147.73	145.32	108,559
August 18, 2026	146.5	145.3	145.3	147	144.5	106,099
August 17, 2026	142.52	146.28	146.28	146.8	142.52	114,474
August 14, 2026	141.5	141.92	141.92	142.45	140.1	94,966
August 13, 2026	139.42	140.37	140.37	143.14	139.42	197,751
August 12, 2026	135.02	139.81	139.81	139.81	134	132,682
August 11, 2026	138.95	135.02	135.02	140.28	134.12	168,177
August 10, 2026	140.76	138.32	138.32	141.2	137.82	63,759
August 07, 2026	143.19	140.72	140.72	143.98	138.35	98,799
August 06, 2026	142.07	143.15	143.15	145.31	140.43	171,397
August 05, 2026	139.17	138.62	138.62	141	137.23	130,847
August 04, 2026	142	138.72	138.72	142	135.5	200,368
August 03, 2026	142	142.08	142.08	143.48	140.5	107,707
July 31, 2026	142.47	141.63	141.63	143.48	140.45	89,967
July 30, 2026	138.74	142.07	142.07	143.15	138.04	122,321
July 29, 2026	140.66	138.6	138.6	141.21	137.97	105,359
July 28, 2026	140.73	140.41	140.41	140.73	138.23	106,220
July 27, 2026	139.59	140.31	140.31	141.99	137.79	170,510
July 23, 2026	132	137.44	137.44	138.19	131.74	171,560
July 22, 2026	132.4	132.19	132.19	133.05	131.58	90,422
July 21, 2026	127.72	131.46	131.46	131.71	127	82,151
July 20, 2026	127	127.77	127.77	130.62	126.21	98,319
July 17, 2026	129.43	125.87	125.87	129.43	124.6	122,432
July 16, 2026	129.5	130.53	130.53	131.82	126.12	151,704
July 15, 2026	130.31	129.5	129.5	130.31	128	130,544
July 14, 2026	130.51	129.59	129.59	130.53	129.12	67,040
July 13, 2026	129	129.35	129.35	131.45	128.69	64,785
July 10, 2026	127.6	128.39	128.39	128.9	126.82	89,212
July 09, 2026	127.38	127.33	127.33	127.6	124.25	113,188
July 08, 2026	125.69	127.46	127.46	127.65	124.85	82,384
July 07, 2026	125.15	124.9	124.9	126	124.39	68,911
July 06, 2026	122.58	125.34	125.34	126.16	122.58	78,886
July 02, 2026	124.37	122.32	122.32	125.25	121.95	90,839
July 01, 2026	121.73	123.18	123.18	124.74	121.49	54,239
June 30, 2026	122.23	122.37	122.37	122.76	121.03	104,880
June 29, 2026	122.41	122.76	122.76	123.9	120	77,427
June 26, 2026	124.02	123.02	123.02	124.49	122	92,400
June 25, 2026	126.08	124.38	124.38	126.08	123.69	90,657
June 24, 2026	127.33	125.29	125.29	128.8	124.96	130,332
June 23, 2026	127	127.5	127.5	128.9	124.61	120,942
June 22, 2026	125.9	127.39	127.39	128.58	124.59	102,078
June 18, 2026	126.5	125.95	125.95	126.6	124.21	73,666
June 17, 2026	128.27	126.66	126.66	129.69	124.37	89,448
June 16, 2026	131.73	129.56	129.56	131.73	128.3	68,489
June 15, 2026	131.58	131.31	131.31	132.76	129.52	70,162
June 12, 2026	130.92	131.3	131.3	132.5	129.26	60,031
June 11, 2026	129.88	130.07	130.07	131.11	129.42	62,113
June 10, 2026	130.51	128.6	128.6	131.44	128.38	47,701
June 09, 2026	130.16	130.34	130.34	130.7	127.17	71,351
June 08, 2026	129.82	129.35	129.35	129.86	127.8	47,434
June 05, 2026	129.78	129.17	129.17	131.18	128.66	97,158
June 04, 2026	127.91	129.95	129.95	130.57	127.91	114,219
June 03, 2026	128.33	128.37	128.37	130.76	127.99	81,719
June 02, 2026	129.27	128.8	128.8	130.26	126.13	77,939
June 01, 2026	124.57	128.58	128.58	129.93	124.03	56,522
May 29, 2026	125.56	125.21	125.21	126.83	122.57	167,555
May 28, 2026	127.51	125.92	125.92	127.71	124.81	64,637
May 27, 2026	129.31	127.52	127.52	130.94	127.52	89,611