Historical Stock Price
ETFs Holding DAC »    DAC Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/21/2024 $71.43 $72.20 $71.18 $71.81 95.10K
03/22/2024 $71.74 $72.07 $71.34 $71.55 62.10K
03/25/2024 $71.55 $72.26 $71.55 $72.02 73.60K
03/26/2024 $71.83 $72.59 $71.57 $71.97 92.30K
03/27/2024 $72.27 $72.79 $72.04 $72.53 54.50K
Danaos is a holding company. Through its subsidiaries, Co. is an international owner of containerships, chartering its vessels to the liner companies.
DAC historical stock prices picture
Danaos (DAC) has the following price history information. Looking back at DAC historical stock prices for the last five trading days, on March 21, 2024, DAC opened at $71.43, traded as high as $72.20 and as low as $71.18, and closed at $71.81. Trading volume was a total of 95.10K shares. On March 22, 2024, DAC opened at $71.74, traded as high as $72.07 and as low as $71.34, and closed at $71.55. Trading volume was a total of 62.10K shares. On March 25, 2024, DAC opened at $71.55, traded as high as $72.26 and as low as $71.55, and closed at $72.02. Trading volume was a total of 73.60K shares. On March 26, 2024, DAC opened at $71.83, traded as high as $72.59 and as low as $71.57, and closed at $71.97. Trading volume was a total of 92.30K shares. On March 27, 2024, DAC opened at $72.27, traded as high as $72.79 and as low as $72.04, and closed at $72.53. Trading volume was a total of 54.50K shares.

DAC Historical Stock Prices By Date:

DAC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Danaos shares, starting with a $10,000 purchase of DAC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $105.00
End price/share: $72.53
Starting shares: 95.24
Ending shares: 107.47
Dividends reinvested/share: $8.35
Total return: -22.05%
Average Annual Total Return: -2.46%
Starting investment: $10,000.00
Ending investment: $7,795.74
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $105.00
End price/share: $72.53
Dividends collected/share: $8.35
Total return: -22.97%
Average Annual Total Return: -2.58%
Starting investment: $10,000.00
Ending investment: $7,700.38
Years: 10.00
Date Close
03/21/2024$71.81
03/22/2024$71.55
03/25/2024$72.02
03/26/2024$71.97
03/27/2024$72.53
DAC is categorized under the Industrials sector; below are some other companies in the same sector:

DAL Historical Stock Prices
DCI Historical Stock Prices
DCIX Historical Stock Prices
DCO Historical Stock Prices
DE Historical Stock Prices
DFIN Historical Stock Prices
DH Historical Stock Prices
DLHC Historical Stock Prices
DLX Historical Stock Prices
DNB Historical Stock Prices

Also explore: DAC shares outstanding history

Email EnvelopeFree DAC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DAC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.