NYSE:NAT | Historical Stock Price | NORDIC AMERICAN TANKERS Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.41$3.72$9.87$26.13$69.22$183.371997-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.92$52.641,430,500——
2019-12-30$4.86$52.002,132,400——
2019-12-27$4.82$51.573,110,400——
2019-12-26$5.04$53.932,889,500——
2019-12-24$4.86$52.001,398,800——
2019-12-23$4.88$52.213,736,100——
2019-12-20$4.87$52.114,369,900——
2019-12-19$4.86$52.005,484,200——
2019-12-18$4.46$47.725,581,400——
2019-12-17$4.21$45.051,848,400——
2019-12-16$4.23$45.263,539,800——
2019-12-13$4.07$43.553,908,500——
2019-12-12$4.11$43.983,167,400——
2019-12-11$4.13$44.192,553,500——
2019-12-10$4.13$44.193,731,600——
2019-12-09$4.16$44.514,321,900——
2019-12-06$4.00$42.804,355,400——
2019-12-05$3.70$39.593,720,600——
2019-12-04$3.47$37.131,731,100——
2019-12-03$3.50$37.232,758,000——
2019-12-02$3.52$37.451,901,600——
2019-11-29$3.62$38.511,534,200——
2019-11-27$3.59$38.191,461,300——
2019-11-26$3.60$38.302,125,200——
2019-11-25$3.71$39.473,684,800——
2019-11-22$3.69$39.261,861,400——
2019-11-21$3.68$39.152,128,500——
2019-11-20$3.64$38.722,926,100——
2019-11-19$3.51$37.342,701,300——
2019-11-18$3.39$36.062,133,500——
2019-11-15$3.58$38.091,797,900——
2019-11-14$3.43$36.491,721,500——
2019-11-13$3.38$35.961,050,600——
2019-11-12$3.45$36.701,990,800——
2019-11-11$3.36$35.751,858,200——
2019-11-08$3.28$34.891,502,200——
2019-11-07$3.32$35.322,867,500——
2019-11-06$3.42$36.382,206,200——
2019-11-05$3.51$37.342,705,400——
2019-11-04$3.65$38.831,605,900——
2019-11-01$3.61$38.401,438,500——
2019-10-31$3.58$38.093,797,600——
2019-10-30$3.81$40.532,062,100——
2019-10-29$3.77$40.111,880,900——
2019-10-28$3.75$39.892,164,300——
2019-10-25$3.75$39.892,304,400——
2019-10-24$3.82$40.648,017,600——
2019-10-23$4.22$44.895,318,200——
2019-10-22$3.99$42.452,826,000——
2019-10-21$3.94$41.922,513,600——
2019-10-18$4.00$42.552,456,800——
2019-10-17$3.95$42.023,890,100——
2019-10-16$4.00$42.556,556,600——
2019-10-15$3.86$41.069,206,200——
2019-10-14$4.20$44.689,234,100——
2019-10-11$4.13$43.9411,546,800——
2019-10-10$3.84$40.8510,162,700——
2019-10-09$3.82$40.6419,056,600——
2019-10-08$3.71$39.4717,554,100——
2019-10-07$3.08$32.778,022,700——
2019-10-04$2.79$29.686,507,300——
2019-10-03$2.33$24.791,985,200——
2019-10-02$2.21$23.511,752,200——
2019-10-01$2.18$23.191,466,700——
2019-09-30$2.16$22.981,361,900——
2019-09-27$2.17$23.092,808,600——
2019-09-26$2.13$22.663,504,700——
2019-09-25$2.08$22.133,181,800——
2019-09-24$1.90$20.212,583,600——
2019-09-23$2.08$22.133,238,100——
2019-09-20$2.01$21.381,004,200——
2019-09-19$2.00$21.28626,800——
2019-09-18$2.00$21.28612,700——
2019-09-17$2.02$21.49869,600——
2019-09-16$2.07$22.021,595,500——
2019-09-13$2.05$21.811,014,600——
2019-09-12$2.00$21.281,526,400——
2019-09-11$1.98$21.061,084,500——
2019-09-10$1.93$20.531,488,600——
2019-09-09$1.80$19.151,016,700——
2019-09-06$1.78$18.94755,500——
2019-09-05$1.83$19.471,245,500——
2019-09-04$1.77$18.83599,900——
2019-09-03$1.71$18.191,789,300——
2019-08-30$1.78$18.94508,200——
2019-08-29$1.82$19.36484,500——
2019-08-28$1.84$19.47565,800——
2019-08-27$1.80$19.05998,300——
2019-08-26$1.85$19.57532,500——
2019-08-23$1.82$19.261,008,600——
2019-08-22$1.97$20.841,770,400——
2019-08-21$1.98$20.951,244,500——
2019-08-20$1.90$20.10716,500——
2019-08-19$1.86$19.681,582,000——
2019-08-16$1.76$18.623,255,000——
2019-08-15$1.75$18.521,568,100——
2019-08-14$1.83$19.362,023,000——
2019-08-13$1.85$19.57865,100——
2019-08-12$1.83$19.361,130,400——
2019-08-09$1.87$19.791,093,300——
2019-08-08$1.90$20.101,603,400——
2019-08-07$1.88$19.891,169,600——
2019-08-06$1.93$20.421,260,400——
2019-08-05$1.89$20.002,149,200——
2019-08-02$1.98$20.951,311,700——
2019-08-01$2.00$21.161,530,200——
2019-07-31$2.02$21.37732,000——
2019-07-30$2.07$21.90683,600——
2019-07-29$2.04$21.58951,900——
2019-07-26$2.11$22.33483,700——
2019-07-25$2.11$22.33587,400——
2019-07-24$2.19$23.17400,700——
2019-07-23$2.17$22.96531,900——
2019-07-22$2.18$23.07928,800——
2019-07-19$2.10$22.221,219,600——
2019-07-18$2.13$22.54518,800——
2019-07-17$2.15$22.75894,900——
2019-07-16$2.27$24.02506,700——
2019-07-15$2.23$23.59695,300——
2019-07-12$2.27$24.02670,400——
2019-07-11$2.34$24.76450,300——
2019-07-10$2.41$25.50683,000——
2019-07-09$2.34$24.76470,200——
2019-07-08$2.33$24.651,035,100——
2019-07-05$2.26$23.91456,200——
2019-07-03$2.23$23.59353,200——
2019-07-02$2.27$24.02792,100——
2019-07-01$2.34$24.76983,900——
2019-06-28$2.34$24.761,570,500——
2019-06-27$2.24$23.70623,500——
2019-06-26$2.21$23.38826,700——
2019-06-25$2.16$22.85809,600——
2019-06-24$2.15$22.75592,400——
2019-06-21$2.16$22.851,045,700——
2019-06-20$2.15$22.75525,600——
2019-06-19$2.19$23.17538,500——
2019-06-18$2.16$22.85577,500——
2019-06-17$2.13$22.54585,600——
2019-06-14$2.19$23.171,039,200——
2019-06-13$2.29$24.232,468,700——
2019-06-12$2.04$21.581,729,700——
2019-06-11$2.03$21.481,168,300——
2019-06-10$2.04$21.58998,400——
2019-06-07$2.09$22.11934,500——
2019-06-06$2.03$21.48900,100——
2019-06-05$2.03$21.481,106,100——
2019-06-04$2.07$21.90779,500——
2019-06-03$2.05$21.69902,200——
2019-05-31$2.04$21.581,273,100——
2019-05-30$2.12$22.431,037,200——
2019-05-29$2.14$22.64728,400——
2019-05-28$2.23$23.591,128,700——
2019-05-24$2.29$24.23924,700——
2019-05-23$2.38$24.861,427,000——
2019-05-22$2.48$25.911,204,800——
2019-05-21$2.61$27.271,207,200——
2019-05-20$2.69$28.101,114,000——
2019-05-17$2.59$27.061,794,000——
2019-05-16$2.66$27.793,422,200——
2019-05-15$2.40$25.074,468,900——
2019-05-14$2.20$22.98849,200——
2019-05-13$2.11$22.04880,700——
2019-05-10$2.18$22.77800,600——
2019-05-09$2.16$22.57575,900——
2019-05-08$2.14$22.36551,900——
2019-05-07$2.11$22.04721,100——
2019-05-06$2.17$22.67754,400——
2019-05-03$2.21$23.091,110,300——
2019-05-02$2.16$22.57809,100——
2019-05-01$2.10$21.94709,000——
2019-04-30$2.14$22.36763,000——
2019-04-29$2.15$22.46924,400——
2019-04-26$2.09$21.83677,200——
2019-04-25$2.08$21.73860,500——
2019-04-24$2.15$22.46925,900——
2019-04-23$2.13$22.25775,100——
2019-04-22$2.10$21.94996,400——
2019-04-18$2.05$21.42731,200——
2019-04-17$2.06$21.52923,400——
2019-04-16$2.12$22.15522,100——
2019-04-15$2.11$22.04897,200——
2019-04-12$2.08$21.731,116,600——
2019-04-11$2.08$21.732,155,400——
2019-04-10$2.10$21.942,434,700——
2019-04-09$1.91$19.951,444,000——
2019-04-08$1.93$20.161,633,700——
2019-04-05$1.85$19.331,326,200——
2019-04-04$1.86$19.43970,000——
2019-04-03$1.85$19.331,743,600——
2019-04-02$1.91$19.952,180,100——
2019-04-01$1.95$20.372,188,400——
2019-03-29$2.02$21.10685,400——
2019-03-28$2.04$21.31757,800——
2019-03-27$2.03$21.21893,000——
2019-03-26$2.03$21.21896,200——
2019-03-25$2.04$21.311,012,100——
2019-03-22$2.05$21.421,454,800——
2019-03-21$2.13$22.251,210,900——
2019-03-20$2.09$21.831,202,800——
2019-03-19$2.10$21.941,416,000——
2019-03-18$2.15$22.461,641,900——
2019-03-15$2.04$21.314,362,500——
2019-03-14$2.10$21.94589,700——
2019-03-13$2.10$21.941,020,600——
2019-03-12$2.17$22.67864,400——
2019-03-11$2.11$22.04905,400——
2019-03-08$2.05$21.421,044,000——
2019-03-07$2.11$22.041,369,900——
2019-03-06$2.04$21.311,465,200——
2019-03-05$2.11$22.041,766,800——
2019-03-04$2.20$22.982,112,000——
2019-03-01$2.30$24.03738,800——
2019-02-28$2.27$23.721,028,000——
2019-02-27$2.26$23.19807,300——
2019-02-26$2.25$23.09898,300——
2019-02-25$2.24$22.991,497,800——
2019-02-22$2.38$24.421,260,200——
2019-02-21$2.28$23.401,364,500——
2019-02-20$2.28$23.403,006,700——
2019-02-19$2.23$22.891,837,600——
2019-02-15$2.27$23.301,217,500——
2019-02-14$2.20$22.581,339,200——
2019-02-13$2.13$21.861,247,700——
2019-02-12$2.10$21.552,446,600——
2019-02-11$1.99$20.421,323,600——
2019-02-08$1.82$18.681,529,300——
2019-02-07$1.85$18.991,972,700——
2019-02-06$1.93$19.811,930,000——
2019-02-05$1.98$20.322,771,600——
2019-02-04$2.02$20.731,418,900——
2019-02-01$2.01$20.631,247,200——
2019-01-31$2.05$21.041,262,100——
2019-01-30$2.05$21.041,151,300——
2019-01-29$2.03$20.831,288,200——
2019-01-28$2.07$21.24974,000——
2019-01-25$2.09$21.45484,900——
2019-01-24$2.07$21.24400,100——
2019-01-23$2.08$21.35865,900——
2019-01-22$2.10$21.551,013,200——
2019-01-18$2.16$22.172,536,900——
2019-01-17$2.05$21.041,234,400——
2019-01-16$2.09$21.451,415,500——
2019-01-15$2.08$21.35841,800——
2019-01-14$2.01$20.631,135,600——
2019-01-11$2.09$21.45545,200——
2019-01-10$2.10$21.55773,700——
2019-01-09$2.16$22.17874,500——
2019-01-08$2.19$22.471,528,300——
2019-01-07$2.26$23.191,338,600——
2019-01-04$2.22$22.781,154,000——
2019-01-03$2.05$21.04931,400——
2019-01-02$2.11$21.651,194,100——