NYSE - Nasdaq Real Time Price • USD
Nordic American Tankers Limited (NAT)
As of 1:11 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.8800 | 3.9750 | 3.8500 | 3.9550 | 3.9550 | 1,403,955 |
| Apr 25, 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 1,892,200 |
| Apr 24, 2024 | 3.7800 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 1,504,600 |
| Apr 23, 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 2,000,300 |
| Apr 22, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7600 | 3.7600 | 2,790,600 |
| Apr 19, 2024 | 3.7600 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 2,016,600 |
| Apr 18, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 3,014,400 |
| Apr 17, 2024 | 3.8600 | 3.9100 | 3.8400 | 3.8500 | 3.8500 | 1,879,500 |
| Apr 16, 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 3,960,100 |
| Apr 15, 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 2,367,100 |
| Apr 12, 2024 | 3.9800 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 2,680,500 |
| Apr 11, 2024 | 3.9500 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 2,937,400 |
| Apr 10, 2024 | 3.9000 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 2,463,700 |
| Apr 9, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 2,718,800 |
| Apr 8, 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 1,620,600 |
| Apr 5, 2024 | 4.0100 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 1,441,500 |
| Apr 4, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,686,200 |
| Apr 3, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 1,777,100 |
| Apr 2, 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,580,600 |
| Apr 1, 2024 | 3.9300 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 2,829,300 |
| Mar 28, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 1,801,200 |
| Mar 27, 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 1,627,600 |
| Mar 26, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 2,658,700 |
| Mar 25, 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 1,916,000 |
| Mar 22, 2024 | 4.0100 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 1,587,800 |
| Mar 21, 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 3,788,200 |
| Mar 20, 2024 | 3.8600 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 3,265,500 |
| Mar 19, 2024 | 0.1200 Dividend | |||||
| Mar 19, 2024 | 3.9500 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 4,975,700 |
| Mar 18, 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0300 | 3.9100 | 4,351,700 |
| Mar 15, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0600 | 3.9391 | 4,027,600 |
| Mar 14, 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0600 | 3.9391 | 2,270,300 |
| Mar 13, 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0200 | 3.9003 | 2,452,400 |
| Mar 12, 2024 | 4.0300 | 4.0800 | 3.9900 | 4.0400 | 3.9197 | 2,688,000 |
| Mar 11, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0300 | 3.9100 | 1,903,400 |
| Mar 8, 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0400 | 3.9197 | 4,243,500 |
| Mar 7, 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 3.9585 | 3,816,800 |
| Mar 6, 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 3.9294 | 3,093,100 |
| Mar 5, 2024 | 4.0300 | 4.1400 | 4.0100 | 4.0200 | 3.9003 | 2,993,400 |
| Mar 4, 2024 | 4.2400 | 4.2500 | 4.0200 | 4.0300 | 3.9100 | 4,363,100 |
| Mar 1, 2024 | 4.0700 | 4.2400 | 4.0700 | 4.1600 | 4.0361 | 4,599,800 |
| Feb 29, 2024 | 4.1100 | 4.1700 | 4.0000 | 4.0700 | 3.9488 | 4,358,300 |
| Feb 28, 2024 | 4.0800 | 4.2300 | 4.0500 | 4.1400 | 4.0167 | 4,169,700 |
| Feb 27, 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0800 | 3.9585 | 2,954,100 |
| Feb 26, 2024 | 4.0200 | 4.1200 | 3.9700 | 4.0800 | 3.9585 | 2,958,200 |
| Feb 23, 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0200 | 3.9003 | 3,314,800 |
| Feb 22, 2024 | 4.1800 | 4.1800 | 4.0400 | 4.1100 | 3.9876 | 2,878,900 |
| Feb 21, 2024 | 4.2000 | 4.3500 | 4.1400 | 4.1600 | 4.0361 | 4,648,700 |
| Feb 20, 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.0652 | 2,368,800 |
| Feb 16, 2024 | 4.3000 | 4.3700 | 4.2600 | 4.2700 | 4.1429 | 2,898,500 |
| Feb 15, 2024 | 4.1600 | 4.2900 | 4.1300 | 4.2800 | 4.1526 | 2,523,900 |
| Feb 14, 2024 | 4.2400 | 4.2600 | 4.1400 | 4.1600 | 4.0361 | 2,322,800 |
| Feb 13, 2024 | 4.2500 | 4.2800 | 4.1700 | 4.1800 | 4.0555 | 1,875,700 |
| Feb 12, 2024 | 4.2000 | 4.3100 | 4.1800 | 4.2600 | 4.1332 | 2,057,700 |
| Feb 9, 2024 | 4.1900 | 4.2100 | 4.1500 | 4.2000 | 4.0749 | 1,418,700 |
| Feb 8, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.0652 | 1,639,100 |
| Feb 7, 2024 | 4.1400 | 4.2000 | 4.0700 | 4.1800 | 4.0555 | 1,967,700 |
| Feb 6, 2024 | 4.1300 | 4.2400 | 4.1100 | 4.1200 | 3.9973 | 2,391,200 |
| Feb 5, 2024 | 4.1900 | 4.2100 | 4.0300 | 4.1100 | 3.9876 | 3,661,900 |
| Feb 2, 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2200 | 4.0943 | 3,457,100 |
| Feb 1, 2024 | 4.4600 | 4.5500 | 4.2100 | 4.2800 | 4.1526 | 5,297,000 |
| Jan 31, 2024 | 4.4100 | 4.5500 | 4.3500 | 4.4500 | 4.3175 | 5,000,300 |
| Jan 30, 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4100 | 4.2787 | 2,916,100 |
| Jan 29, 2024 | 4.5000 | 4.5100 | 4.4100 | 4.4300 | 4.2981 | 1,796,900 |
| Jan 26, 2024 | 4.3900 | 4.4900 | 4.3800 | 4.4900 | 4.3563 | 3,468,600 |
| Jan 25, 2024 | 4.4200 | 4.4500 | 4.3300 | 4.3800 | 4.2496 | 2,107,000 |
| Jan 24, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4200 | 4.2884 | 2,947,100 |
| Jan 23, 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2700 | 4.1429 | 2,157,100 |
| Jan 22, 2024 | 4.4200 | 4.4200 | 4.3100 | 4.3100 | 4.1817 | 2,491,000 |
| Jan 19, 2024 | 4.4800 | 4.5000 | 4.3600 | 4.4400 | 4.3078 | 2,920,300 |
| Jan 18, 2024 | 4.5000 | 4.5300 | 4.4000 | 4.4500 | 4.3175 | 3,435,300 |
| Jan 17, 2024 | 4.4100 | 4.5100 | 4.4100 | 4.4900 | 4.3563 | 2,829,000 |
| Jan 16, 2024 | 4.5100 | 4.5900 | 4.4400 | 4.4700 | 4.3369 | 3,549,500 |
| Jan 12, 2024 | 4.5100 | 4.6400 | 4.4500 | 4.4600 | 4.3272 | 4,219,700 |
| Jan 11, 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3500 | 4.2205 | 2,392,400 |
| Jan 10, 2024 | 4.4400 | 4.4500 | 4.3800 | 4.4000 | 4.2690 | 2,064,400 |
| Jan 9, 2024 | 4.4600 | 4.5000 | 4.3900 | 4.4500 | 4.3175 | 1,712,300 |
| Jan 8, 2024 | 4.4900 | 4.5100 | 4.3800 | 4.4700 | 4.3369 | 3,455,000 |
| Jan 5, 2024 | 4.4000 | 4.6400 | 4.3900 | 4.5600 | 4.4242 | 6,485,100 |
| Jan 4, 2024 | 4.5300 | 4.5900 | 4.4100 | 4.4100 | 4.2787 | 3,108,400 |
| Jan 3, 2024 | 4.3200 | 4.4900 | 4.2800 | 4.4600 | 4.3272 | 5,125,900 |
| Jan 2, 2024 | 4.2700 | 4.3200 | 4.2500 | 4.2900 | 4.1623 | 2,240,900 |
| Dec 29, 2023 | 4.2300 | 4.2600 | 4.1700 | 4.2000 | 4.0749 | 2,679,400 |
| Dec 28, 2023 | 4.3400 | 4.3400 | 4.2100 | 4.2300 | 4.1040 | 3,519,200 |
| Dec 27, 2023 | 4.3100 | 4.3900 | 4.2700 | 4.3500 | 4.2205 | 3,272,500 |
| Dec 26, 2023 | 4.4900 | 4.5400 | 4.2400 | 4.3600 | 4.2302 | 4,671,600 |
| Dec 22, 2023 | 4.4300 | 4.5500 | 4.4100 | 4.5400 | 4.4048 | 5,661,200 |
| Dec 21, 2023 | 4.3500 | 4.3900 | 4.3200 | 4.3600 | 4.2302 | 4,175,700 |
| Dec 20, 2023 | 4.3600 | 4.4000 | 4.2500 | 4.3100 | 4.1817 | 3,958,200 |
| Dec 19, 2023 | 0.0600 Dividend | |||||
| Dec 19, 2023 | 4.1600 | 4.3200 | 4.0800 | 4.3000 | 4.1720 | 4,427,900 |
| Dec 18, 2023 | 4.3400 | 4.4200 | 4.1600 | 4.2000 | 4.0167 | 6,679,200 |
| Dec 15, 2023 | 3.8600 | 4.2700 | 3.8500 | 4.1300 | 3.9498 | 9,227,500 |
| Dec 14, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8200 | 3.6533 | 2,746,500 |
| Dec 13, 2023 | 3.7900 | 3.8500 | 3.7600 | 3.8300 | 3.6629 | 3,144,200 |
| Dec 12, 2023 | 3.8300 | 3.8600 | 3.7800 | 3.7900 | 3.6246 | 2,459,100 |
| Dec 11, 2023 | 3.8800 | 3.8800 | 3.7900 | 3.8400 | 3.6724 | 2,367,500 |
| Dec 8, 2023 | 3.9100 | 3.9300 | 3.8600 | 3.8700 | 3.7011 | 2,299,200 |
| Dec 7, 2023 | 3.9300 | 3.9400 | 3.8400 | 3.9200 | 3.7489 | 3,517,300 |
| Dec 6, 2023 | 3.9100 | 4.0200 | 3.9000 | 3.9100 | 3.7394 | 2,989,900 |
| Dec 5, 2023 | 3.9700 | 3.9800 | 3.9000 | 3.9100 | 3.7394 | 2,211,700 |
| Dec 4, 2023 | 4.0700 | 4.0900 | 3.9600 | 3.9900 | 3.8159 | 2,824,900 |
| Dec 1, 2023 | 3.9200 | 4.1100 | 3.9200 | 4.0600 | 3.8828 | 3,895,900 |
| Nov 30, 2023 | 3.9900 | 4.0100 | 3.8600 | 3.8800 | 3.7107 | 6,590,600 |
| Nov 29, 2023 | 4.3000 | 4.3100 | 3.8600 | 3.9200 | 3.7489 | 11,437,100 |
| Nov 28, 2023 | 4.4000 | 4.4300 | 4.2800 | 4.2800 | 4.0932 | 3,900,600 |
| Nov 27, 2023 | 4.4400 | 4.4700 | 4.3700 | 4.3900 | 4.1984 | 2,007,700 |
| Nov 24, 2023 | 4.4400 | 4.5000 | 4.4200 | 4.4400 | 4.2463 | 1,349,800 |
| Nov 22, 2023 | 4.3600 | 4.4400 | 4.3400 | 4.4200 | 4.2271 | 1,848,300 |
| Nov 21, 2023 | 4.3600 | 4.4200 | 4.3100 | 4.3600 | 4.1697 | 2,216,200 |
| Nov 20, 2023 | 4.4300 | 4.4700 | 4.3700 | 4.3800 | 4.1889 | 2,571,000 |
| Nov 17, 2023 | 4.3500 | 4.4500 | 4.3500 | 4.3800 | 4.1889 | 1,906,600 |
| Nov 16, 2023 | 4.3800 | 4.4100 | 4.2900 | 4.3300 | 4.1411 | 2,661,400 |
| Nov 15, 2023 | 4.4900 | 4.5000 | 4.3800 | 4.4000 | 4.2080 | 2,286,100 |
| Nov 14, 2023 | 4.6400 | 4.6500 | 4.3300 | 4.4900 | 4.2941 | 5,674,300 |
| Nov 13, 2023 | 4.6000 | 4.6300 | 4.5600 | 4.6100 | 4.4088 | 1,626,600 |
| Nov 10, 2023 | 4.5700 | 4.6300 | 4.5600 | 4.5800 | 4.3801 | 1,552,400 |
| Nov 9, 2023 | 4.5500 | 4.6400 | 4.5500 | 4.5700 | 4.3706 | 3,044,200 |
| Nov 8, 2023 | 4.6300 | 4.6300 | 4.5100 | 4.5400 | 4.3419 | 3,660,000 |
| Nov 7, 2023 | 4.6700 | 4.7100 | 4.5700 | 4.6300 | 4.4280 | 3,969,000 |
| Nov 6, 2023 | 4.6900 | 4.7800 | 4.6200 | 4.6700 | 4.4662 | 2,703,600 |
| Nov 3, 2023 | 4.6300 | 4.7100 | 4.5300 | 4.6700 | 4.4662 | 4,082,700 |
| Nov 2, 2023 | 4.7200 | 4.7300 | 4.5700 | 4.6400 | 4.4375 | 3,163,300 |
| Nov 1, 2023 | 4.6100 | 4.7500 | 4.6100 | 4.7000 | 4.4949 | 2,870,300 |
| Oct 31, 2023 | 4.5700 | 4.7100 | 4.5700 | 4.5900 | 4.3897 | 3,206,100 |
| Oct 30, 2023 | 4.8000 | 4.8300 | 4.5200 | 4.5800 | 4.3801 | 4,481,300 |
| Oct 27, 2023 | 4.7500 | 4.7800 | 4.6800 | 4.7700 | 4.5619 | 4,126,400 |
| Oct 26, 2023 | 4.5800 | 4.7500 | 4.5200 | 4.7100 | 4.5045 | 6,631,800 |
| Oct 25, 2023 | 4.3000 | 4.5800 | 4.3000 | 4.5700 | 4.3706 | 6,811,600 |
| Oct 24, 2023 | 4.1800 | 4.3200 | 4.1800 | 4.2800 | 4.0932 | 2,911,200 |
| Oct 23, 2023 | 4.1000 | 4.2100 | 4.0700 | 4.1500 | 3.9689 | 2,060,500 |
| Oct 20, 2023 | 4.1300 | 4.1700 | 4.1000 | 4.1200 | 3.9402 | 2,046,100 |
| Oct 19, 2023 | 4.1700 | 4.1800 | 4.0800 | 4.1400 | 3.9593 | 2,251,700 |
| Oct 18, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.2000 | 4.0167 | 1,780,000 |
| Oct 17, 2023 | 4.2000 | 4.2500 | 4.1600 | 4.1900 | 4.0072 | 2,173,700 |
| Oct 16, 2023 | 4.1800 | 4.2100 | 4.1100 | 4.2000 | 4.0167 | 2,024,900 |
| Oct 13, 2023 | 4.1300 | 4.2000 | 4.1300 | 4.1700 | 3.9880 | 3,336,000 |
| Oct 12, 2023 | 4.0800 | 4.1500 | 4.0800 | 4.1100 | 3.9307 | 2,135,100 |
| Oct 11, 2023 | 4.0600 | 4.0900 | 4.0000 | 4.0800 | 3.9020 | 2,499,100 |
| Oct 10, 2023 | 4.1000 | 4.1500 | 4.0400 | 4.0600 | 3.8828 | 2,109,900 |
| Oct 9, 2023 | 4.1000 | 4.1800 | 4.0700 | 4.1000 | 3.9211 | 2,210,300 |
| Oct 6, 2023 | 3.9600 | 4.0800 | 3.9500 | 4.0500 | 3.8733 | 2,267,900 |
| Oct 5, 2023 | 3.8800 | 4.0100 | 3.8700 | 4.0000 | 3.8255 | 2,749,300 |
| Oct 4, 2023 | 3.8800 | 3.8900 | 3.7900 | 3.8500 | 3.6820 | 2,260,200 |
| Oct 3, 2023 | 3.9300 | 3.9700 | 3.8400 | 3.9100 | 3.7394 | 2,362,700 |
| Oct 2, 2023 | 4.1100 | 4.1700 | 3.9400 | 3.9400 | 3.7681 | 3,343,400 |
| Sep 29, 2023 | 4.0500 | 4.1200 | 4.0300 | 4.1200 | 3.9402 | 4,956,300 |
| Sep 28, 2023 | 4.0100 | 4.0600 | 3.9600 | 4.0500 | 3.8733 | 1,879,800 |
| Sep 27, 2023 | 4.0400 | 4.0900 | 3.9900 | 4.0200 | 3.8446 | 1,701,300 |
| Sep 26, 2023 | 3.9500 | 4.0500 | 3.9300 | 4.0000 | 3.8255 | 2,822,000 |
| Sep 25, 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9800 | 3.8063 | 1,834,300 |
| Sep 22, 2023 | 3.8600 | 3.9900 | 3.8600 | 3.9500 | 3.7776 | 2,706,400 |
| Sep 21, 2023 | 3.8800 | 3.9400 | 3.8000 | 3.8600 | 3.6916 | 2,217,000 |
| Sep 20, 2023 | 3.9600 | 3.9800 | 3.8800 | 3.8800 | 3.7107 | 1,575,600 |
| Sep 19, 2023 | 3.9900 | 4.0400 | 3.9200 | 3.9300 | 3.7585 | 3,026,600 |
| Sep 18, 2023 | 3.8100 | 3.9900 | 3.7900 | 3.9400 | 3.7681 | 4,354,800 |
| Sep 15, 2023 | 3.7600 | 3.8200 | 3.7300 | 3.7800 | 3.6151 | 3,345,500 |
| Sep 14, 2023 | 3.7300 | 3.8600 | 3.7300 | 3.7800 | 3.6151 | 2,867,700 |
| Sep 13, 2023 | 0.1300 Dividend | |||||
| Sep 13, 2023 | 3.7500 | 3.8200 | 3.6900 | 3.7000 | 3.5385 | 2,716,400 |
| Sep 12, 2023 | 3.8600 | 3.8900 | 3.8100 | 3.8200 | 3.5290 | 2,709,100 |
| Sep 11, 2023 | 3.9200 | 3.9500 | 3.8000 | 3.8400 | 3.5475 | 2,840,900 |
| Sep 8, 2023 | 3.7600 | 3.9300 | 3.7600 | 3.9200 | 3.6214 | 2,060,400 |
| Sep 7, 2023 | 3.8000 | 3.8100 | 3.7300 | 3.7400 | 3.4551 | 3,044,100 |
| Sep 6, 2023 | 3.8300 | 3.8800 | 3.7900 | 3.8200 | 3.5290 | 2,732,200 |
| Sep 5, 2023 | 3.9200 | 3.9300 | 3.7700 | 3.8100 | 3.5197 | 4,236,300 |
| Sep 1, 2023 | 3.9700 | 3.9900 | 3.9000 | 3.9200 | 3.6214 | 3,040,700 |
| Aug 31, 2023 | 4.0400 | 4.0400 | 3.8900 | 3.9100 | 3.6121 | 4,684,900 |
| Aug 30, 2023 | 4.1200 | 4.1500 | 4.0000 | 4.0100 | 3.7045 | 3,725,500 |
| Aug 29, 2023 | 4.0300 | 4.1800 | 3.9700 | 4.1200 | 3.8061 | 3,683,300 |
| Aug 28, 2023 | 4.1400 | 4.3200 | 3.9200 | 3.9700 | 3.6676 | 6,558,900 |
| Aug 25, 2023 | 4.2100 | 4.2200 | 4.0600 | 4.1000 | 3.7876 | 3,127,600 |
| Aug 24, 2023 | 4.2300 | 4.3000 | 4.2000 | 4.2000 | 3.8800 | 1,815,100 |
| Aug 23, 2023 | 4.1500 | 4.2200 | 4.1000 | 4.2200 | 3.8985 | 1,776,300 |
| Aug 22, 2023 | 4.1800 | 4.2300 | 4.1300 | 4.1900 | 3.8708 | 1,502,200 |
| Aug 21, 2023 | 4.1800 | 4.2100 | 4.1300 | 4.1600 | 3.8431 | 1,933,700 |
| Aug 18, 2023 | 4.1000 | 4.1900 | 4.0800 | 4.1800 | 3.8616 | 1,746,500 |
| Aug 17, 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1400 | 3.8246 | 2,374,000 |
| Aug 16, 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1300 | 3.8154 | 2,164,000 |
| Aug 15, 2023 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 3.8061 | 1,850,800 |
| Aug 14, 2023 | 4.1000 | 4.1300 | 4.0100 | 4.1300 | 3.8154 | 2,923,400 |
| Aug 11, 2023 | 4.4000 | 4.4000 | 4.1100 | 4.1300 | 3.8154 | 3,525,100 |
| Aug 10, 2023 | 4.4400 | 4.4800 | 4.3800 | 4.4200 | 4.0833 | 2,380,000 |
| Aug 9, 2023 | 4.3200 | 4.4800 | 4.3000 | 4.4300 | 4.0925 | 2,715,600 |
| Aug 8, 2023 | 4.2800 | 4.3200 | 4.2100 | 4.3000 | 3.9724 | 2,009,300 |
| Aug 7, 2023 | 4.3800 | 4.3800 | 4.2600 | 4.3400 | 4.0094 | 2,169,500 |
| Aug 4, 2023 | 4.3900 | 4.4300 | 4.2900 | 4.3300 | 4.0001 | 2,315,700 |
| Aug 3, 2023 | 4.3500 | 4.4300 | 4.3000 | 4.4100 | 4.0740 | 2,274,700 |
| Aug 2, 2023 | 4.3000 | 4.3400 | 4.2400 | 4.3200 | 3.9909 | 1,909,900 |
| Aug 1, 2023 | 4.3800 | 4.3800 | 4.3000 | 4.3600 | 4.0278 | 2,182,400 |
| Jul 31, 2023 | 4.3200 | 4.4000 | 4.3000 | 4.3900 | 4.0556 | 3,852,800 |
| Jul 28, 2023 | 4.1000 | 4.2700 | 4.0900 | 4.2500 | 3.9262 | 2,724,700 |
| Jul 27, 2023 | 4.0900 | 4.1500 | 4.0800 | 4.1000 | 3.7876 | 2,131,000 |
| Jul 26, 2023 | 4.0400 | 4.1100 | 4.0300 | 4.0800 | 3.7692 | 1,614,100 |
| Jul 25, 2023 | 4.0000 | 4.1800 | 4.0000 | 4.0500 | 3.7415 | 3,656,300 |
| Jul 24, 2023 | 3.9500 | 4.1000 | 3.9200 | 4.0000 | 3.6953 | 4,652,000 |
| Jul 21, 2023 | 3.7900 | 3.8800 | 3.7100 | 3.8500 | 3.5567 | 3,069,600 |
| Jul 20, 2023 | 3.8000 | 3.8100 | 3.7300 | 3.7800 | 3.4920 | 1,355,800 |
| Jul 19, 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7700 | 3.4828 | 1,844,700 |
| Jul 18, 2023 | 3.7300 | 3.7900 | 3.7100 | 3.7600 | 3.4736 | 2,479,400 |
| Jul 17, 2023 | 3.6500 | 3.7500 | 3.6300 | 3.7400 | 3.4551 | 1,872,100 |
| Jul 14, 2023 | 3.7900 | 3.7900 | 3.6400 | 3.6600 | 3.3812 | 2,635,900 |
| Jul 13, 2023 | 3.8000 | 3.8400 | 3.7600 | 3.7900 | 3.5013 | 1,754,700 |
| Jul 12, 2023 | 3.7500 | 3.8300 | 3.7400 | 3.7600 | 3.4736 | 2,145,100 |
| Jul 11, 2023 | 3.7200 | 3.7500 | 3.6900 | 3.7400 | 3.4551 | 1,089,200 |
| Jul 10, 2023 | 3.7400 | 3.7900 | 3.6900 | 3.6900 | 3.4089 | 1,245,600 |
| Jul 7, 2023 | 3.6500 | 3.7900 | 3.6500 | 3.7300 | 3.4458 | 2,275,900 |
| Jul 6, 2023 | 3.7100 | 3.7500 | 3.5800 | 3.6300 | 3.3535 | 2,558,300 |
| Jul 5, 2023 | 3.6700 | 3.8300 | 3.6300 | 3.7400 | 3.4551 | 3,749,600 |
| Jul 3, 2023 | 3.6900 | 3.7700 | 3.6500 | 3.6700 | 3.3904 | 1,386,000 |
| Jun 30, 2023 | 3.6000 | 3.7000 | 3.6000 | 3.6700 | 3.3904 | 2,006,800 |
| Jun 29, 2023 | 3.5200 | 3.6200 | 3.4900 | 3.5800 | 3.3073 | 2,126,200 |
| Jun 28, 2023 | 3.5000 | 3.5400 | 3.4500 | 3.4900 | 3.2241 | 2,463,500 |
| Jun 27, 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5100 | 3.2426 | 1,290,300 |
| Jun 26, 2023 | 3.6600 | 3.6700 | 3.5200 | 3.5300 | 3.2611 | 1,955,900 |
| Jun 23, 2023 | 3.6800 | 3.7100 | 3.6300 | 3.6800 | 3.3996 | 4,618,200 |
| Jun 22, 2023 | 3.7300 | 3.7500 | 3.6500 | 3.7400 | 3.4551 | 2,066,400 |
| Jun 21, 2023 | 3.7300 | 3.7700 | 3.6600 | 3.7600 | 3.4736 | 2,571,400 |
| Jun 20, 2023 | 3.7700 | 3.7700 | 3.6700 | 3.7300 | 3.4458 | 2,012,300 |
| Jun 16, 2023 | 3.8100 | 3.8100 | 3.6900 | 3.7900 | 3.5013 | 2,687,600 |
| Jun 15, 2023 | 3.7000 | 3.8000 | 3.6700 | 3.7800 | 3.4920 | 3,359,200 |
| Jun 14, 2023 | 0.1500 Dividend | |||||
| Jun 14, 2023 | 3.5700 | 3.7400 | 3.5600 | 3.7100 | 3.4274 | 2,828,400 |
| Jun 13, 2023 | 3.7100 | 3.7700 | 3.6400 | 3.6700 | 3.2518 | 2,918,900 |
| Jun 12, 2023 | 3.7400 | 3.7500 | 3.6300 | 3.6600 | 3.2430 | 3,002,100 |
| Jun 9, 2023 | 3.6500 | 3.7700 | 3.6100 | 3.7200 | 3.2961 | 2,532,100 |
| Jun 8, 2023 | 3.6800 | 3.7400 | 3.6100 | 3.6400 | 3.2253 | 2,568,800 |
| Jun 7, 2023 | 3.6300 | 3.7000 | 3.6000 | 3.6700 | 3.2518 | 2,525,400 |
| Jun 6, 2023 | 3.5400 | 3.6400 | 3.4400 | 3.5900 | 3.1809 | 2,953,400 |
| Jun 5, 2023 | 3.6300 | 3.6500 | 3.5200 | 3.5300 | 3.1278 | 1,895,200 |
| Jun 2, 2023 | 3.5900 | 3.7000 | 3.5800 | 3.6900 | 3.2696 | 2,715,800 |
| Jun 1, 2023 | 3.5600 | 3.7200 | 3.5400 | 3.5500 | 3.1455 | 2,496,900 |
| May 31, 2023 | 3.5900 | 3.6000 | 3.4700 | 3.5100 | 3.1101 | 3,120,000 |
| May 30, 2023 | 3.8000 | 3.8000 | 3.5800 | 3.6200 | 3.2075 | 2,796,600 |
| May 26, 2023 | 3.7700 | 3.8300 | 3.7300 | 3.8100 | 3.3759 | 2,445,300 |
| May 25, 2023 | 3.8600 | 3.8600 | 3.6900 | 3.7000 | 3.2784 | 2,116,700 |
| May 24, 2023 | 3.8500 | 3.8600 | 3.7600 | 3.8400 | 3.4025 | 3,646,100 |
| May 23, 2023 | 4.0500 | 4.1500 | 3.8100 | 3.8300 | 3.3936 | 5,846,300 |
| May 22, 2023 | 3.9300 | 4.1600 | 3.8100 | 4.0100 | 3.5531 | 7,332,700 |
| May 19, 2023 | 3.6600 | 3.7900 | 3.6200 | 3.7000 | 3.2784 | 2,754,800 |
| May 18, 2023 | 3.6200 | 3.6400 | 3.5000 | 3.6000 | 3.1898 | 2,517,100 |
| May 17, 2023 | 3.6200 | 3.6600 | 3.5900 | 3.6500 | 3.2341 | 1,575,200 |
| May 16, 2023 | 3.5800 | 3.6900 | 3.5700 | 3.6100 | 3.1987 | 1,634,400 |
| May 15, 2023 | 3.6100 | 3.6600 | 3.5400 | 3.5600 | 3.1544 | 1,724,700 |
| May 12, 2023 | 3.6400 | 3.7500 | 3.5400 | 3.5600 | 3.1544 | 1,615,500 |
| May 11, 2023 | 3.5000 | 3.7000 | 3.5000 | 3.6400 | 3.2253 | 2,929,300 |
| May 10, 2023 | 3.4800 | 3.5700 | 3.4400 | 3.5300 | 3.1278 | 1,560,600 |
| May 9, 2023 | 3.4100 | 3.4900 | 3.3500 | 3.4800 | 3.0835 | 1,276,600 |
| May 8, 2023 | 3.4500 | 3.4900 | 3.3400 | 3.4300 | 3.0392 | 1,789,300 |
| May 5, 2023 | 3.3900 | 3.5600 | 3.3700 | 3.4700 | 3.0746 | 2,687,500 |
| May 4, 2023 | 3.3200 | 3.3800 | 3.2600 | 3.3400 | 2.9594 | 1,731,900 |
| May 3, 2023 | 3.4200 | 3.4300 | 3.3000 | 3.3500 | 2.9683 | 1,801,700 |
| May 2, 2023 | 3.4600 | 3.4800 | 3.3300 | 3.4000 | 3.0126 | 1,958,900 |
| May 1, 2023 | 3.5300 | 3.5400 | 3.4200 | 3.4700 | 3.0746 | 1,922,900 |
| Apr 28, 2023 | 3.5000 | 3.5900 | 3.4800 | 3.5300 | 3.1278 | 1,635,800 |
| Apr 27, 2023 | 3.5200 | 3.5800 | 3.4700 | 3.5000 | 3.1012 | 1,901,200 |
| Apr 26, 2023 | 3.6200 | 3.6600 | 3.4900 | 3.5100 | 3.1101 | 2,199,100 |
Related Tickers
DSX Diana Shipping Inc.
2.9114
-0.29%
SB Safe Bulkers, Inc.
5.07
+0.57%
GOGL Golden Ocean Group Limited
14.06
+1.74%
SBLK Star Bulk Carriers Corp.
24.80
+1.54%
SFL SFL Corporation Ltd.
13.23
+0.71%
GNK Genco Shipping & Trading Limited
21.47
+1.11%
ASC Ardmore Shipping Corporation
16.85
+1.40%
DAC Danaos Corporation
75.32
+1.81%
ZIM ZIM Integrated Shipping Services Ltd.
13.14
+15.31%
CMRE Costamare Inc.
11.78
+2.26%