Danaos Corporation ( DAC) - Price History
Monthly price history for DAC (Danaos Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $158.49 | $158.49 |
| September 2026 | $154.31 | $154.31 |
| August 2026 | $151.48 | $151.48 |
| July 2026 | $141.63 | $141.63 |
| June 2026 | $121.51 | $122.37 |
| May 2026 | $124.33 | $125.21 |
| April 2026 | $118.73 | $120.41 |
| March 2026 | $111.07 | $112.64 |
| February 2026 | $116.30 | $117.95 |
| January 2026 | $101.17 | $103.45 |
| December 2025 | $92.11 | $94.18 |
| November 2025 | $94.76 | $97.80 |
| October 2025 | $88.18 | $91.01 |
| September 2025 | $87.02 | $89.81 |
| August 2025 | $89.11 | $91.97 |
| July 2025 | $88.16 | $91.81 |
| June 2025 | $82.81 | $86.24 |
| May 2025 | $81.90 | $85.30 |
| April 2025 | $77.10 | $81.12 |
| March 2025 | $74.17 | $78.03 |
| February 2025 | $74.73 | $78.62 |
| January 2025 | $74.55 | $79.23 |
| December 2024 | $75.34 | $80.07 |
| November 2024 | $74.69 | $79.38 |
| October 2024 | $76.40 | $82.01 |
| September 2024 | $80.81 | $86.74 |
| August 2024 | $76.43 | $82.04 |
| July 2024 | $79.81 | $86.49 |
| June 2024 | $85.23 | $92.36 |
| May 2024 | $88.55 | $96.77 |
| April 2024 | $70.01 | $76.51 |
| March 2024 | $66.07 | $72.20 |
| February 2024 | $65.84 | $71.95 |
| January 2024 | $69.03 | $76.28 |
| December 2023 | $67.02 | $74.06 |
| November 2023 | $63.68 | $70.36 |
| October 2023 | $59.28 | $66.26 |
| September 2023 | $59.24 | $66.22 |
| August 2023 | $60.04 | $67.12 |
| July 2023 | $62.32 | $70.42 |
| June 2023 | $59.11 | $66.79 |
| May 2023 | $51.62 | $58.33 |
| April 2023 | $50.62 | $57.93 |
| March 2023 | $47.73 | $54.62 |
| February 2023 | $50.83 | $58.17 |
| January 2023 | $51.06 | $59.18 |
| December 2022 | $45.44 | $52.66 |
| November 2022 | $47.73 | $55.32 |
| October 2022 | $48.28 | $56.70 |
| September 2022 | $47.42 | $55.68 |
| August 2022 | $58.97 | $69.25 |
| July 2022 | $61.64 | $73.13 |
| June 2022 | $53.18 | $63.10 |
| May 2022 | $68.48 | $81.24 |
| April 2022 | $68.26 | $81.74 |
| March 2022 | $85.67 | $102.58 |
| February 2022 | $78.23 | $93.67 |
| January 2022 | $75.84 | $91.50 |
| December 2021 | $61.88 | $74.65 |
| November 2021 | $56.94 | $68.69 |
| October 2021 | $61.41 | $74.60 |
| September 2021 | $67.42 | $81.90 |
| August 2021 | $68.75 | $83.52 |
| July 2021 | $55.09 | $67.39 |
| June 2021 | $62.77 | $76.79 |
| May 2021 | $52.10 | $63.73 |
| April 2021 | $44.02 | $54.29 |
| March 2021 | $40.22 | $49.61 |
| February 2021 | $33.68 | $41.54 |
| January 2021 | $21.44 | $26.44 |
| December 2020 | $17.38 | $21.43 |
| November 2020 | $10.45 | $12.89 |
| October 2020 | $6.66 | $8.21 |
| September 2020 | $5.95 | $7.34 |
| August 2020 | $4.10 | $5.05 |
| July 2020 | $2.84 | $3.50 |
| June 2020 | $3.02 | $3.73 |
| May 2020 | $3.27 | $4.03 |
| April 2020 | $3.87 | $4.77 |
| March 2020 | $3.24 | $4 |
| February 2020 | $4.09 | $5.04 |
| January 2020 | $4.55 | $5.61 |
| December 2019 | $7.44 | $9.18 |
| November 2019 | $5.64 | $6.95 |
| October 2019 | $8.66 | $10.68 |
| September 2019 | $7.30 | $9 |
| August 2019 | $5.84 | $7.20 |
| July 2019 | $6.81 | $8.40 |
| June 2019 | $6.56 | $8.09 |
| May 2019 | $9.82 | $12.11 |
| April 2019 | $9.65 | $0.85 |
| March 2019 | $9.99 | $0.88 |
| February 2019 | $12.49 | $1.10 |
| January 2019 | $10.22 | $0.90 |
| December 2018 | $8.51 | $0.75 |
| November 2018 | $12.03 | $1.06 |
| October 2018 | $11.81 | $1.04 |
| September 2018 | $13.62 | $1.20 |
| August 2018 | $18.73 | $1.65 |
| July 2018 | $18.73 | $1.65 |
| June 2018 | $21.57 | $1.90 |
| May 2018 | $16.46 | $1.45 |
| April 2018 | $12.49 | $1.10 |
| March 2018 | $14.19 | $1.25 |
| February 2018 | $14.76 | $1.30 |
| January 2018 | $14.76 | $1.30 |
| December 2017 | $16.46 | $1.45 |
| November 2017 | $17.60 | $1.55 |
| October 2017 | $18.16 | $1.60 |
| September 2017 | $15.89 | $1.40 |
| August 2017 | $18.73 | $1.65 |
| July 2017 | $22.70 | $2 |
| June 2017 | $19.30 | $1.70 |
| May 2017 | $15.89 | $1.40 |
| April 2017 | $19.30 | $1.70 |
| March 2017 | $19.86 | $1.75 |
| February 2017 | $27.24 | $2.40 |
| January 2017 | $28.95 | $2.55 |
| December 2016 | $30.08 | $2.65 |
| November 2016 | $35.19 | $3.10 |
| October 2016 | $28.95 | $2.55 |
| September 2016 | $30.42 | $2.68 |
| August 2016 | $36.67 | $3.23 |
| July 2016 | $48.47 | $4.27 |
| June 2016 | $30.88 | $2.72 |
| May 2016 | $39.73 | $3.50 |
| April 2016 | $44.84 | $3.95 |
| March 2016 | $43.14 | $3.80 |
| February 2016 | $50.29 | $4.43 |
| January 2016 | $59.37 | $5.23 |
| December 2015 | $68 | $5.99 |
| November 2015 | $67.66 | $5.96 |
| October 2015 | $70.38 | $6.20 |
| September 2015 | $69.13 | $6.09 |
| August 2015 | $66.86 | $5.89 |
| July 2015 | $68.45 | $6.03 |
| June 2015 | $73.22 | $6.45 |
| May 2015 | $74.01 | $6.52 |
| April 2015 | $68.34 | $6.02 |
| March 2015 | $73.90 | $6.51 |
| February 2015 | $71.40 | $6.29 |
| January 2015 | $55.62 | $4.90 |
| December 2014 | $62.09 | $5.47 |
| November 2014 | $65.16 | $5.74 |
| October 2014 | $62.21 | $5.48 |
| September 2014 | $58.35 | $5.14 |
| August 2014 | $65.61 | $5.78 |
| July 2014 | $65.16 | $5.74 |
| June 2014 | $66.75 | $5.88 |
| May 2014 | $67.54 | $5.95 |
| April 2014 | $66.07 | $5.82 |
| March 2014 | $85.14 | $7.50 |
| February 2014 | $70.15 | $6.18 |
| January 2014 | $78.21 | $6.89 |
| December 2013 | $55.62 | $4.90 |
| November 2013 | $50.52 | $4.45 |
| October 2013 | $45.41 | $4 |
| September 2013 | $45.07 | $3.97 |
| August 2013 | $50.06 | $4.41 |
| July 2013 | $49.72 | $4.38 |
| June 2013 | $49.49 | $4.36 |
| May 2013 | $49.04 | $4.32 |
| April 2013 | $47.68 | $4.20 |
| March 2013 | $47.68 | $4.20 |
| February 2013 | $39.16 | $3.45 |
| January 2013 | $46.09 | $4.06 |
| December 2012 | $31.22 | $2.75 |
| November 2012 | $31.33 | $2.76 |
| October 2012 | $31.22 | $2.75 |
| September 2012 | $36.21 | $3.19 |
| August 2012 | $41.43 | $3.65 |
| July 2012 | $45.75 | $4.03 |
| June 2012 | $47.11 | $4.15 |
| May 2012 | $46.88 | $4.13 |
| April 2012 | $44.72 | $3.94 |
| March 2012 | $44.72 | $3.94 |
| February 2012 | $48.47 | $4.27 |
| January 2012 | $41.43 | $3.65 |
| December 2011 | $38.03 | $3.35 |
| November 2011 | $37.46 | $3.30 |
| October 2011 | $40.18 | $3.54 |
| September 2011 | $37.69 | $3.32 |
| August 2011 | $44.16 | $3.89 |
| July 2011 | $50.29 | $4.43 |
| June 2011 | $62.43 | $5.50 |
| May 2011 | $73.33 | $6.46 |
| April 2011 | $72.08 | $6.35 |
| March 2011 | $76.96 | $6.78 |
| February 2011 | $56.76 | $5 |
| January 2011 | $51.20 | $4.51 |
| December 2010 | $42.46 | $3.74 |
| November 2010 | $43.25 | $3.81 |
| October 2010 | $51.42 | $4.53 |
| September 2010 | $50.29 | $4.43 |
| August 2010 | $44.84 | $3.95 |
| July 2010 | $47.22 | $4.16 |
| June 2010 | $43.25 | $3.81 |
| May 2010 | $45.86 | $4.04 |
| April 2010 | $57.33 | $5.05 |
| March 2010 | $47.90 | $4.22 |
| February 2010 | $45.75 | $4.03 |
| January 2010 | $52.33 | $4.61 |
| December 2009 | $50.63 | $4.46 |
| November 2009 | $49.95 | $4.40 |
| October 2009 | $46.43 | $4.09 |
| September 2009 | $57.21 | $5.04 |
| August 2009 | $42.57 | $3.75 |
| July 2009 | $43.36 | $3.82 |
| June 2009 | $36.78 | $3.24 |
| May 2009 | $46.77 | $4.12 |
| April 2009 | $47.68 | $4.20 |
| March 2009 | $37.91 | $3.34 |
| February 2009 | $50.74 | $4.47 |
| January 2009 | $88.77 | $7.82 |
| December 2008 | $76.74 | $6.76 |
| November 2008 | $60.73 | $5.35 |
| October 2008 | $89.96 | $8.39 |
| September 2008 | $159.12 | $14.84 |
| August 2008 | $226.03 | $21.08 |
| July 2008 | $223.95 | $21.39 |
| June 2008 | $230.34 | $22 |
| May 2008 | $271.70 | $25.95 |
| April 2008 | $261.54 | $24.98 |
| March 2008 | $252.69 | $24.59 |
| February 2008 | $271.40 | $26.41 |
| January 2008 | $276.95 | $26.95 |
| December 2007 | $266.75 | $26.41 |
| November 2007 | $309.06 | $30.60 |
| October 2007 | $362.70 | $35.91 |
| September 2007 | $359.96 | $36.10 |
| August 2007 | $347.49 | $34.85 |
| July 2007 | $385.98 | $39.15 |
| June 2007 | $310.07 | $31.45 |
| May 2007 | $315.49 | $32 |
| April 2007 | $279.34 | $28.77 |
| March 2007 | $255.65 | $26.33 |
| February 2007 | $230.02 | $23.69 |
| January 2007 | $234.48 | $24.15 |
| December 2006 | $228.30 | $23.93 |
| November 2006 | $213.89 | $22.42 |
| October 2006 | $196.05 | $20.55 |
DAC
Price: $158.49
52 week price:
Dividend Yield: 2.18%
5-year range yield:
Forward Dividend Yield: 2.52%
Payout Ratio: 10.90%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: 29.54 USD
P/E Ratio: 4.76
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Country: Greece
Volume: 136100
Ebitda: 73.7 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 7.34%