Danaos Corporation ( DAC) - Price History
Monthly price history for DAC (Danaos Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $130.90 | $130.90 |
| June 2026 | $122.37 | $122.37 |
| May 2026 | $125.21 | $125.21 |
| April 2026 | $119.57 | $120.41 |
| March 2026 | $111.86 | $112.64 |
| February 2026 | $117.13 | $117.95 |
| January 2026 | $101.89 | $103.45 |
| December 2025 | $92.76 | $94.18 |
| November 2025 | $95.43 | $97.80 |
| October 2025 | $88.81 | $91.01 |
| September 2025 | $87.64 | $89.81 |
| August 2025 | $89.74 | $91.97 |
| July 2025 | $88.78 | $91.81 |
| June 2025 | $83.39 | $86.24 |
| May 2025 | $82.48 | $85.30 |
| April 2025 | $77.65 | $81.12 |
| March 2025 | $74.69 | $78.03 |
| February 2025 | $75.26 | $78.62 |
| January 2025 | $75.08 | $79.23 |
| December 2024 | $75.88 | $80.07 |
| November 2024 | $75.22 | $79.38 |
| October 2024 | $76.95 | $82.01 |
| September 2024 | $81.38 | $86.74 |
| August 2024 | $76.97 | $82.04 |
| July 2024 | $80.38 | $86.49 |
| June 2024 | $85.83 | $92.36 |
| May 2024 | $89.18 | $96.77 |
| April 2024 | $70.51 | $76.51 |
| March 2024 | $66.54 | $72.20 |
| February 2024 | $66.30 | $71.95 |
| January 2024 | $69.52 | $76.28 |
| December 2023 | $67.50 | $74.06 |
| November 2023 | $64.13 | $70.36 |
| October 2023 | $59.70 | $66.26 |
| September 2023 | $59.66 | $66.22 |
| August 2023 | $60.47 | $67.12 |
| July 2023 | $62.76 | $70.42 |
| June 2023 | $59.53 | $66.79 |
| May 2023 | $51.99 | $58.33 |
| April 2023 | $50.98 | $57.93 |
| March 2023 | $48.07 | $54.62 |
| February 2023 | $51.19 | $58.17 |
| January 2023 | $51.42 | $59.18 |
| December 2022 | $45.76 | $52.66 |
| November 2022 | $48.07 | $55.32 |
| October 2022 | $48.63 | $56.70 |
| September 2022 | $47.75 | $55.68 |
| August 2022 | $59.39 | $69.25 |
| July 2022 | $62.08 | $73.13 |
| June 2022 | $53.56 | $63.10 |
| May 2022 | $68.96 | $81.24 |
| April 2022 | $68.75 | $81.74 |
| March 2022 | $86.28 | $102.58 |
| February 2022 | $78.78 | $93.67 |
| January 2022 | $76.38 | $91.50 |
| December 2021 | $62.32 | $74.65 |
| November 2021 | $57.34 | $68.69 |
| October 2021 | $61.84 | $74.60 |
| September 2021 | $67.89 | $81.90 |
| August 2021 | $69.24 | $83.52 |
| July 2021 | $55.48 | $67.39 |
| June 2021 | $63.22 | $76.79 |
| May 2021 | $52.47 | $63.73 |
| April 2021 | $44.33 | $54.29 |
| March 2021 | $40.51 | $49.61 |
| February 2021 | $33.92 | $41.54 |
| January 2021 | $21.59 | $26.44 |
| December 2020 | $17.50 | $21.43 |
| November 2020 | $10.53 | $12.89 |
| October 2020 | $6.70 | $8.21 |
| September 2020 | $5.99 | $7.34 |
| August 2020 | $4.12 | $5.05 |
| July 2020 | $2.86 | $3.50 |
| June 2020 | $3.05 | $3.73 |
| May 2020 | $3.29 | $4.03 |
| April 2020 | $3.90 | $4.77 |
| March 2020 | $3.27 | $4 |
| February 2020 | $4.12 | $5.04 |
| January 2020 | $4.58 | $5.61 |
| December 2019 | $7.50 | $9.18 |
| November 2019 | $5.68 | $6.95 |
| October 2019 | $8.72 | $10.68 |
| September 2019 | $7.35 | $9 |
| August 2019 | $5.88 | $7.20 |
| July 2019 | $6.86 | $8.40 |
| June 2019 | $6.61 | $8.09 |
| May 2019 | $9.89 | $12.11 |
| April 2019 | $9.72 | $0.85 |
| March 2019 | $10.11 | $0.88 |
| February 2019 | $12.58 | $1.10 |
| January 2019 | $10.29 | $0.90 |
| December 2018 | $8.57 | $0.75 |
| November 2018 | $12.12 | $1.06 |
| October 2018 | $11.89 | $1.04 |
| September 2018 | $13.72 | $1.20 |
| August 2018 | $18.86 | $1.65 |
| July 2018 | $18.86 | $1.65 |
| June 2018 | $21.72 | $1.90 |
| May 2018 | $16.58 | $1.45 |
| April 2018 | $12.58 | $1.10 |
| March 2018 | $14.29 | $1.25 |
| February 2018 | $14.86 | $1.30 |
| January 2018 | $14.86 | $1.30 |
| December 2017 | $16.58 | $1.45 |
| November 2017 | $17.72 | $1.55 |
| October 2017 | $18.29 | $1.60 |
| September 2017 | $16 | $1.40 |
| August 2017 | $18.86 | $1.65 |
| July 2017 | $22.86 | $2 |
| June 2017 | $19.44 | $1.70 |
| May 2017 | $16 | $1.40 |
| April 2017 | $19.44 | $1.70 |
| March 2017 | $20.01 | $1.75 |
| February 2017 | $27.44 | $2.40 |
| January 2017 | $29.15 | $2.55 |
| December 2016 | $30.30 | $2.65 |
| November 2016 | $35.44 | $3.10 |
| October 2016 | $29.15 | $2.55 |
| September 2016 | $30.64 | $2.68 |
| August 2016 | $36.93 | $3.23 |
| July 2016 | $48.82 | $4.27 |
| June 2016 | $31.10 | $2.72 |
| May 2016 | $40.01 | $3.50 |
| April 2016 | $45.16 | $3.95 |
| March 2016 | $43.44 | $3.80 |
| February 2016 | $50.64 | $4.43 |
| January 2016 | $59.79 | $5.23 |
| December 2015 | $68.48 | $5.99 |
| November 2015 | $68.14 | $5.96 |
| October 2015 | $70.88 | $6.20 |
| September 2015 | $69.62 | $6.09 |
| August 2015 | $67.34 | $5.89 |
| July 2015 | $68.94 | $6.03 |
| June 2015 | $73.74 | $6.45 |
| May 2015 | $74.54 | $6.52 |
| April 2015 | $68.82 | $6.02 |
| March 2015 | $74.42 | $6.51 |
| February 2015 | $71.91 | $6.29 |
| January 2015 | $56.02 | $4.90 |
| December 2014 | $62.53 | $5.47 |
| November 2014 | $65.62 | $5.74 |
| October 2014 | $62.65 | $5.48 |
| September 2014 | $58.76 | $5.14 |
| August 2014 | $66.08 | $5.78 |
| July 2014 | $65.62 | $5.74 |
| June 2014 | $67.22 | $5.88 |
| May 2014 | $68.02 | $5.95 |
| April 2014 | $66.54 | $5.82 |
| March 2014 | $85.74 | $7.50 |
| February 2014 | $70.65 | $6.18 |
| January 2014 | $78.77 | $6.89 |
| December 2013 | $56.02 | $4.90 |
| November 2013 | $50.87 | $4.45 |
| October 2013 | $45.73 | $4 |
| September 2013 | $45.39 | $3.97 |
| August 2013 | $50.42 | $4.41 |
| July 2013 | $50.07 | $4.38 |
| June 2013 | $49.84 | $4.36 |
| May 2013 | $49.39 | $4.32 |
| April 2013 | $48.02 | $4.20 |
| March 2013 | $48.02 | $4.20 |
| February 2013 | $39.44 | $3.45 |
| January 2013 | $46.42 | $4.06 |
| December 2012 | $31.44 | $2.75 |
| November 2012 | $31.55 | $2.76 |
| October 2012 | $31.44 | $2.75 |
| September 2012 | $36.47 | $3.19 |
| August 2012 | $41.73 | $3.65 |
| July 2012 | $46.07 | $4.03 |
| June 2012 | $47.44 | $4.15 |
| May 2012 | $47.22 | $4.13 |
| April 2012 | $45.04 | $3.94 |
| March 2012 | $45.04 | $3.94 |
| February 2012 | $48.82 | $4.27 |
| January 2012 | $41.73 | $3.65 |
| December 2011 | $38.30 | $3.35 |
| November 2011 | $37.73 | $3.30 |
| October 2011 | $40.44 | $3.54 |
| September 2011 | $37.96 | $3.32 |
| August 2011 | $44.47 | $3.89 |
| July 2011 | $50.64 | $4.43 |
| June 2011 | $62.88 | $5.50 |
| May 2011 | $73.85 | $6.46 |
| April 2011 | $72.59 | $6.35 |
| March 2011 | $77.51 | $6.78 |
| February 2011 | $57.16 | $5 |
| January 2011 | $51.56 | $4.51 |
| December 2010 | $42.76 | $3.74 |
| November 2010 | $43.56 | $3.81 |
| October 2010 | $51.79 | $4.53 |
| September 2010 | $50.64 | $4.43 |
| August 2010 | $45.16 | $3.95 |
| July 2010 | $47.56 | $4.16 |
| June 2010 | $43.56 | $3.81 |
| May 2010 | $46.19 | $4.04 |
| April 2010 | $57.73 | $5.05 |
| March 2010 | $48.24 | $4.22 |
| February 2010 | $46.07 | $4.03 |
| January 2010 | $52.70 | $4.61 |
| December 2009 | $50.99 | $4.46 |
| November 2009 | $50.30 | $4.40 |
| October 2009 | $46.76 | $4.09 |
| September 2009 | $57.62 | $5.04 |
| August 2009 | $42.87 | $3.75 |
| July 2009 | $43.67 | $3.82 |
| June 2009 | $37.04 | $3.24 |
| May 2009 | $47.10 | $4.12 |
| April 2009 | $48.02 | $4.20 |
| March 2009 | $38.18 | $3.34 |
| February 2009 | $51.10 | $4.47 |
| January 2009 | $89.40 | $7.82 |
| December 2008 | $77.28 | $6.76 |
| November 2008 | $61.16 | $5.35 |
| October 2008 | $90.60 | $8.39 |
| September 2008 | $160.25 | $14.84 |
| August 2008 | $227.63 | $21.08 |
| July 2008 | $225.54 | $21.39 |
| June 2008 | $231.98 | $22 |
| May 2008 | $273.62 | $25.95 |
| April 2008 | $263.40 | $24.98 |
| March 2008 | $254.49 | $24.59 |
| February 2008 | $273.32 | $26.41 |
| January 2008 | $278.91 | $26.95 |
| December 2007 | $268.64 | $26.41 |
| November 2007 | $311.26 | $30.60 |
| October 2007 | $365.27 | $35.91 |
| September 2007 | $362.51 | $36.10 |
| August 2007 | $349.96 | $34.85 |
| July 2007 | $388.72 | $39.15 |
| June 2007 | $312.27 | $31.45 |
| May 2007 | $317.73 | $32 |
| April 2007 | $281.32 | $28.77 |
| March 2007 | $257.46 | $26.33 |
| February 2007 | $231.65 | $23.69 |
| January 2007 | $236.15 | $24.15 |
| December 2006 | $229.92 | $23.93 |
| November 2006 | $215.41 | $22.42 |
| October 2006 | $197.44 | $20.55 |
DAC
Price: $130.90
52 week price:
Dividend Yield: 2.82%
5-year range yield:
Forward Dividend Yield: 2.82%
Payout Ratio: 10.90%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 28.33 USD
P/E Ratio: 4.60
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Country: Greece
Volume: 136100
Ebitda: 73.7 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 10.45%