ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DAC Danaos Corp

91.00
2.80 (3.17%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Danaos Corp DAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.80 3.17% 91.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
88.50 88.50 90.9495 90.59 88.20
more quote information »

DAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.6190.949584.8486.44129,8595.396.30%
1 Month74.3690.949574.3682.49106,51116.6422.38%
3 Months72.1790.949569.3376.0794,46718.8326.09%
6 Months69.2390.949566.446374.61104,70121.7731.45%
1 Year59.7090.949557.7570.21106,98131.3052.43%
3 Years63.00107.4751.1073.94241,80028.0044.44%
5 Years12.91107.472.5054.31243,07678.09604.88%

DAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 90.59 2.39 2.71% 88.50 90.9495 88.50 156,895
May 23 2024 88.20 1.92 2.23% 86.60 88.45 86.55 159,132
May 22 2024 86.28 0.06 0.07% 86.01 86.48 85.00 96,718
May 21 2024 86.22 0.36 0.42% 85.44 86.24 85.1901 130,202
May 20 2024 85.86 0.71 0.83% 85.00 86.28 84.88 144,465
May 17 2024 85.15 -0.16 -0.19% 85.61 86.35 84.84 118,777
May 16 2024 85.31 0.93 1.10% 84.47 85.77 83.8601 105,777
May 15 2024 84.38 -0.20 -0.24% 84.52 85.00 83.48 86,786
May 14 2024 84.58 1.33 1.60% 83.50 84.68 82.6515 120,197
May 13 2024 83.25 0.43 0.52% 83.00 83.8725 82.76 81,203
May 10 2024 82.82 -0.08 -0.10% 83.00 84.84 82.05 190,036
May 09 2024 82.90 1.79 2.21% 81.47 82.98 81.235 121,630
May 08 2024 81.11 1.00 1.25% 79.96 81.14 79.96 94,336
May 07 2024 80.11 1.15 1.46% 79.55 80.19 79.37 78,182
May 06 2024 78.96 0.42 0.53% 78.50 80.17 78.30 97,771
May 03 2024 78.54 1.99 2.60% 77.54 78.8022 77.37 124,124
May 02 2024 76.55 0.17 0.22% 76.88 77.285 76.50 53,364
May 01 2024 76.38 -0.13 -0.17% 76.35 76.75 75.90 54,240
Apr 30 2024 76.51 -0.58 -0.75% 76.60 76.84 75.675 91,571
Apr 29 2024 77.09 1.88 2.50% 75.97 77.2499 75.25 112,590
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock