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 $2,569.34 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,231.32, while $1000 invested 1 year ago would be worth $1,475.75. This corresponds to total returns of 156.93%, 123.13%, 47.57%, respectively, with annualized returns of 9.89%, 17.4%, 47.57%.

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
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
May 26, 2026	130.19	129.45	129.45	132.45	128.55	74,294
May 22, 2026	132.13	130.85	130.85	132.89	129.99	7,697
May 21, 2026	133.15	132.68	132.68	134.78	129.95	106,778
May 20, 2026	130.56	132.82	132.82	134	130.56	113,828
May 19, 2026	131.33	129.81	129.81	132.35	129.07	79,880
May 18, 2026	130.08	132.08	132.08	132.8	128.85	107,201
May 15, 2026	132.21	130.18	130.18	133.32	128.83	88,216
May 14, 2026	133.38	132.91	132.91	134.18	128.78	96,740
May 13, 2026	132.9	132.4	132.4	134.6	130.12	113,512
May 12, 2026	126.34	132.83	132.83	133.84	126.34	116,240
May 11, 2026	135	133.34	133.34	135.06	131.37	92,753
May 08, 2026	133.15	134.63	134.63	135.2	132.85	97,098
May 07, 2026	131.56	132.2	132.2	132.7	130.69	104,604
May 06, 2026	128.31	130.78	130.78	131.77	126.71	143,780
May 05, 2026	124.03	127.51	127.51	128.41	123.01	134,831
May 04, 2026	119.88	123.35	123.35	124.45	119.88	172,900
May 01, 2026	120.39	119.77	119.77	120.39	117.19	139,714
April 30, 2026	123.64	120.41	120.41	123.93	119.82	99,949
April 29, 2026	121	119.82	119.82	122.15	119	59,946
April 28, 2026	120.9	121.14	121.14	121.21	119.61	38,529
April 27, 2026	117.79	120.38	120.38	120.7	117.79	50,645
April 24, 2026	117.08	117.38	117.38	118.09	116.37	43,165
April 23, 2026	117.98	117.53	117.53	118.99	117	36,658
April 22, 2026	115.8	117.65	117.65	117.69	115.45	38,127
April 21, 2026	118	115.02	115.02	118	114.57	57,356
April 20, 2026	117.47	117.69	117.69	118.65	116.09	38,252
April 17, 2026	118.78	117.8	117.8	118.97	117.23	92,485
April 16, 2026	116.5	118.78	118.78	119.65	116.5	100,404
April 15, 2026	118.66	116.25	116.25	120	115.37	53,314