Navios Maritime Acquisition Corp - Price History

Monthly price history for NNA (Navios Maritime Acquisition Corp)

DateAdjusted priceReal price
June 2021 3.36 USD 3.36 USD
May 2021 4.12 USD 4.12 USD
April 2021 3.19 USD 3.19 USD
March 2021 4.05 USD 4.05 USD
February 2021 3.87 USD 3.87 USD
January 2021 3.37 USD 3.37 USD
December 2020 3.05 USD 3.09 USD
November 2020 4.52 USD 4.59 USD
October 2020 3.62 USD 3.67 USD
September 2020 4.17 USD 4.23 USD
August 2020 5.33 USD 5.71 USD
July 2020 4.29 USD 4.60 USD
June 2020 3.80 USD 4.07 USD
May 2020 5.22 USD 5.89 USD
April 2020 4.85 USD 5.47 USD
March 2020 4.27 USD 4.82 USD
February 2020 4.20 USD 5.04 USD
January 2020 4.42 USD 5.30 USD
December 2019 7.09 USD 8.50 USD
November 2019 6.58 USD 8.21 USD
October 2019 5.96 USD 7.43 USD
September 2019 5.40 USD 6.73 USD
August 2019 4.86 USD 6.32 USD
July 2019 4.91 USD 6.39 USD
June 2019 4.84 USD 6.30 USD
May 2019 4.91 USD 6.38 USD
April 2019 5.33 USD 7.21 USD
March 2019 4.65 USD 6.30 USD
February 2019 4.94 USD 6.69 USD
January 2019 3.82 USD 5.36 USD
December 2018 2.31 USD 3.25 USD
November 2018 4.89 USD 6.86 USD
October 2018 3.73 USD 5.25 USD
September 2018 5.43 USD 7.65 USD
August 2018 5.87 USD 8.55 USD
July 2018 6.28 USD 9.15 USD
June 2018 6.28 USD 9.15 USD
May 2018 7.61 USD 11.40 USD
April 2018 7.81 USD 11.70 USD
March 2018 8.41 USD 12.60 USD
February 2018 7.34 USD 11.25 USD
January 2018 7.64 USD 11.70 USD
December 2017 10.87 USD 16.65 USD
November 2017 12.64 USD 20.10 USD
October 2017 11.79 USD 18.75 USD
September 2017 11.50 USD 18.30 USD
August 2017 11.41 USD 18.90 USD
July 2017 12.77 USD 21.15 USD
June 2017 13.32 USD 22.05 USD
May 2017 12.64 USD 21.60 USD
April 2017 14.83 USD 25.35 USD
March 2017 15.10 USD 25.80 USD
February 2017 15.72 USD 27.60 USD
January 2017 15.89 USD 27.90 USD
December 2016 14.53 USD 25.50 USD
November 2016 13.27 USD 24.00 USD
October 2016 10.53 USD 19.05 USD
September 2016 11.20 USD 20.25 USD
August 2016 11.62 USD 21.75 USD
July 2016 12.26 USD 22.95 USD
June 2016 12.58 USD 23.55 USD
May 2016 14.48 USD 27.90 USD
April 2016 15.03 USD 28.95 USD
March 2016 12.38 USD 23.85 USD
February 2016 12.88 USD 25.50 USD
January 2016 17.28 USD 34.20 USD
December 2015 22.81 USD 45.15 USD
November 2015 25.19 USD 50.70 USD
October 2015 26.68 USD 53.70 USD
September 2015 26.24 USD 52.80 USD
August 2015 25.38 USD 51.75 USD
July 2015 29.13 USD 59.40 USD
June 2015 26.40 USD 53.85 USD
May 2015 25.89 USD 53.55 USD
April 2015 27.63 USD 57.15 USD
March 2015 25.68 USD 53.10 USD
February 2015 25.09 USD 52.65 USD
January 2015 23.80 USD 49.95 USD
December 2014 25.95 USD 54.45 USD
November 2014 19.97 USD 42.60 USD
October 2014 22.29 USD 47.55 USD
September 2014 19.06 USD 40.65 USD
August 2014 24.04 USD 52.05 USD
July 2014 22.17 USD 48.00 USD
June 2014 25.70 USD 55.65 USD
May 2014 24.39 USD 53.55 USD
April 2014 24.25 USD 53.25 USD
March 2014 25.00 USD 54.90 USD
February 2014 26.08 USD 58.05 USD
January 2014 28.91 USD 64.35 USD
December 2013 29.66 USD 66.00 USD
November 2013 25.10 USD 56.55 USD
October 2013 26.56 USD 59.85 USD
September 2013 24.50 USD 55.20 USD
August 2013 24.97 USD 57.00 USD
July 2013 24.44 USD 55.80 USD
June 2013 22.28 USD 50.85 USD
May 2013 23.71 USD 54.90 USD
April 2013 21.77 USD 50.40 USD
March 2013 22.35 USD 51.75 USD
February 2013 19.34 USD 45.45 USD
January 2013 17.74 USD 41.70 USD
December 2012 15.38 USD 36.15 USD
November 2012 16.16 USD 38.85 USD
October 2012 18.15 USD 43.65 USD
September 2012 16.66 USD 40.05 USD
August 2012 16.49 USD 40.35 USD
July 2012 15.88 USD 38.85 USD
June 2012 14.35 USD 35.10 USD
May 2012 16.05 USD 40.05 USD
April 2012 17.61 USD 43.95 USD
March 2012 19.60 USD 48.90 USD
February 2012 21.44 USD 54.30 USD
January 2012 17.83 USD 45.15 USD
December 2011 15.93 USD 40.35 USD
November 2011 15.01 USD 38.70 USD
October 2011 19.90 USD 51.30 USD
September 2011 19.73 USD 50.85 USD
August 2011 19.25 USD 50.40 USD
July 2011 20.22 USD 52.95 USD
June 2011 23.32 USD 61.05 USD
May 2011 21.42 USD 56.85 USD
April 2011 22.44 USD 59.55 USD
March 2011 22.55 USD 59.85 USD
February 2011 22.88 USD 61.50 USD
January 2011 24.55 USD 66.00 USD
December 2010 22.32 USD 60.00 USD
November 2010 25.19 USD 68.55 USD
October 2010 30.04 USD 81.75 USD
September 2010 30.31 USD 82.50 USD
August 2010 31.41 USD 85.50 USD
July 2010 36.26 USD 98.70 USD
June 2010 35.16 USD 95.70 USD
May 2010 36.15 USD 98.40 USD
April 2010 54.62 USD 148.65 USD
March 2010 54.39 USD 148.05 USD
February 2010 54.28 USD 147.75 USD
January 2010 54.01 USD 147.00 USD
December 2009 54.17 USD 147.45 USD
November 2009 53.84 USD 146.55 USD
October 2009 53.57 USD 145.80 USD
September 2009 52.74 USD 143.55 USD
August 2009 52.80 USD 143.70 USD
July 2009 52.02 USD 141.60 USD
June 2009 51.58 USD 140.40 USD
May 2009 50.76 USD 138.15 USD
April 2009 50.54 USD 137.55 USD
March 2009 49.71 USD 135.30 USD
February 2009 49.82 USD 135.60 USD
January 2009 49.49 USD 134.70 USD
December 2008 46.84 USD 127.50 USD
November 2008 45.91 USD 124.95 USD
October 2008 46.68 USD 127.05 USD
September 2008 48.44 USD 131.85 USD
August 2008 51.80 USD 141.00 USD
July 2008 50.59 USD 137.70 USD

NNA

Price: 3.36USD

52 week range price:
2.96
5.33

Dividend Yield: 9.52%

5-year range yield:
0.57%
12.61%

Forward Dividend Yield: 2.98%

Payout Ratio: 11.76%

Payout Ratio Range:
-100.00%
48.80%

Dividend Per Share: 0.10 USD

Earnings Per Share: 1.70 USD

P/E Ratio: 2.14

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 50020

Ebitda: 21.1 million

Market Capitalization: 60.1 million

Average Dividend Frequency: 3

Years Paying Dividends: 12

DGR3: -21.30%

DGR5: -12.78%

DGR10: -7.10%

Links: