Danaos Corporation (DAC)
NYSE: DAC
· Real-Time Price · USD
92.68
-0.45 (-0.48%)
At close: Aug 15, 2025, 3:59 PM
93.00
0.35%
After-hours: Aug 15, 2025, 05:14 PM EDT
DAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 94.00 | 94.00 | 93.00 | 93.13 | 93.13 | -0.90% | 57,761 |
| Aug 13, 2025 | 94.20 | 94.93 | 93.94 | 93.98 | 93.98 | -0.55% | 71,400 |
| Aug 12, 2025 | 95.19 | 96.00 | 94.29 | 94.50 | 94.50 | -0.24% | 51,622 |
| Aug 11, 2025 | 94.11 | 95.94 | 93.76 | 94.73 | 94.73 | 0.11% | 54,800 |
| Aug 8, 2025 | 94.96 | 96.40 | 94.31 | 94.63 | 94.63 | 0.35% | 48,100 |
| Aug 7, 2025 | 95.42 | 95.69 | 93.89 | 94.30 | 94.30 | -0.81% | 55,619 |
| Aug 6, 2025 | 93.36 | 96.47 | 93.15 | 95.07 | 95.07 | 2.42% | 156,900 |
| Aug 5, 2025 | 90.50 | 93.11 | 90.00 | 92.82 | 92.82 | 0.52% | 103,114 |
| Aug 4, 2025 | 91.16 | 92.40 | 90.94 | 92.34 | 92.34 | 1.24% | 51,600 |
| Aug 1, 2025 | 91.94 | 91.94 | 90.08 | 91.21 | 91.21 | -0.65% | 56,820 |
| Jul 31, 2025 | 91.41 | 93.27 | 91.41 | 91.81 | 91.81 | -0.26% | 52,748 |
| Jul 30, 2025 | 93.69 | 94.00 | 91.25 | 92.05 | 92.05 | -2.05% | 61,000 |
| Jul 29, 2025 | 92.71 | 93.98 | 92.26 | 93.98 | 93.98 | 0.84% | 50,440 |
| Jul 28, 2025 | 92.24 | 93.22 | 91.64 | 93.20 | 93.20 | 1.04% | 57,200 |
| Jul 25, 2025 | 92.09 | 92.44 | 91.66 | 92.24 | 92.24 | 0.02% | 50,000 |
| Jul 24, 2025 | 92.11 | 92.50 | 91.81 | 92.22 | 92.22 | 0.05% | 33,145 |
| Jul 23, 2025 | 90.50 | 92.64 | 90.01 | 92.17 | 92.17 | 2.27% | 74,413 |
| Jul 22, 2025 | 89.87 | 90.44 | 89.47 | 90.12 | 90.12 | 0.97% | 33,024 |
| Jul 21, 2025 | 90.25 | 90.25 | 88.70 | 89.25 | 89.25 | -0.71% | 44,100 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.47 | 89.89 | 89.89 | -0.76% | 34,331 |