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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.95$35.363,584,100——
2020-12-30$3.01$36.082,264,500——
2020-12-29$3.06$36.684,194,600——
2020-12-28$3.08$36.922,660,600——
2020-12-24$3.16$37.88963,200——
2020-12-23$3.15$37.762,545,700——
2020-12-22$3.08$36.922,314,800——
2020-12-21$3.17$38.003,247,300——
2020-12-18$3.25$38.962,458,800——
2020-12-17$3.32$39.801,572,400——
2020-12-16$3.32$39.801,352,900——
2020-12-15$3.34$40.041,846,600——
2020-12-14$3.30$39.562,152,000——
2020-12-11$3.42$41.002,130,000——
2020-12-10$3.50$41.964,919,900——
2020-12-09$3.19$38.242,358,700——
2020-12-08$3.25$38.961,638,100——
2020-12-07$3.29$39.442,986,900——
2020-12-04$3.47$41.604,904,000——
2020-12-03$3.23$38.722,245,200——
2020-12-02$3.15$37.763,392,800——
2020-12-01$3.05$36.563,001,800——
2020-11-30$3.19$37.763,226,200——
2020-11-27$3.32$39.301,316,400——
2020-11-25$3.38$40.011,756,900——
2020-11-24$3.41$40.372,470,600——
2020-11-23$3.37$39.892,823,300——
2020-11-20$3.31$39.181,919,100——
2020-11-19$3.25$38.472,144,200——
2020-11-18$3.08$36.462,854,800——
2020-11-17$3.27$38.713,247,100——
2020-11-16$3.26$38.593,166,500——
2020-11-13$3.18$37.641,745,700——
2020-11-12$3.05$36.112,166,300——
2020-11-11$3.25$38.471,789,400——
2020-11-10$3.28$38.832,954,600——
2020-11-09$3.13$37.053,502,800——
2020-11-06$2.91$34.452,013,800——
2020-11-05$2.99$35.391,921,700——
2020-11-04$2.89$34.211,448,300——
2020-11-03$2.95$34.921,771,500——
2020-11-02$3.00$35.511,829,400——
2020-10-30$2.91$34.451,964,600——
2020-10-29$2.99$35.392,014,100——
2020-10-28$2.90$34.332,425,000——
2020-10-27$3.05$36.111,820,500——
2020-10-26$3.13$37.052,675,500——
2020-10-23$3.17$37.532,607,100——
2020-10-22$3.28$38.831,718,200——
2020-10-21$3.30$39.061,574,700——
2020-10-20$3.39$40.131,590,000——
2020-10-19$3.38$40.011,891,100——
2020-10-16$3.50$41.432,048,600——
2020-10-15$3.65$43.211,455,300——
2020-10-14$3.61$42.731,915,700——
2020-10-13$3.56$42.141,558,000——
2020-10-12$3.51$41.552,385,500——
2020-10-09$3.65$43.211,494,900——
2020-10-08$3.67$43.441,512,500——
2020-10-07$3.55$42.021,359,600——
2020-10-06$3.54$41.911,917,000——
2020-10-05$3.69$43.682,090,800——
2020-10-02$3.54$41.911,851,800——
2020-10-01$3.53$41.791,771,500——
2020-09-30$3.49$41.312,108,400——
2020-09-29$3.46$40.963,220,600——
2020-09-28$3.46$40.961,706,500——
2020-09-25$3.50$41.432,234,800——
2020-09-24$3.42$40.494,490,700——
2020-09-23$3.52$41.673,537,300——
2020-09-22$3.68$43.561,946,800——
2020-09-21$3.64$43.092,864,500——
2020-09-18$3.85$45.582,402,100——
2020-09-17$3.85$45.582,202,800——
2020-09-16$3.91$46.291,843,700——
2020-09-15$3.88$45.933,366,000——
2020-09-14$4.10$48.531,935,800——
2020-09-11$3.98$47.113,338,000——
2020-09-10$3.89$46.051,664,800——
2020-09-09$3.93$46.522,057,000——
2020-09-08$3.81$45.103,840,500——
2020-09-04$3.69$43.685,357,700——
2020-09-03$3.74$44.276,487,600——
2020-09-02$4.00$47.354,333,700——
2020-09-01$4.21$49.842,823,300——
2020-08-31$4.36$51.614,438,100——
2020-08-28$4.33$51.265,355,900——
2020-08-27$4.13$48.893,982,800——
2020-08-26$4.32$48.776,463,900——
2020-08-25$4.51$50.924,174,200——
2020-08-24$4.35$49.113,204,400——
2020-08-21$4.32$48.773,069,400——
2020-08-20$4.28$48.322,073,000——
2020-08-19$4.30$48.552,941,500——
2020-08-18$4.33$48.885,261,500——
2020-08-17$4.42$49.904,055,000——
2020-08-14$4.50$50.803,627,500——
2020-08-13$4.48$50.584,749,600——
2020-08-12$4.69$52.953,594,100——
2020-08-11$4.48$50.583,898,200——
2020-08-10$4.46$50.352,387,900——
2020-08-07$4.54$51.262,236,700——
2020-08-06$4.50$50.803,874,400——
2020-08-05$4.49$50.692,035,500——
2020-08-04$4.54$51.262,857,400——
2020-08-03$4.48$50.583,957,300——
2020-07-31$4.55$51.373,511,800——
2020-07-30$4.36$49.223,326,100——
2020-07-29$4.56$51.483,152,400——
2020-07-28$4.37$49.341,911,600——
2020-07-27$4.41$49.794,097,700——
2020-07-24$4.25$47.982,597,500——
2020-07-23$4.30$48.552,408,100——
2020-07-22$4.29$48.433,141,800——
2020-07-21$4.16$46.973,898,700——
2020-07-20$4.37$49.341,826,000——
2020-07-17$4.45$50.242,390,400——
2020-07-16$4.33$48.882,182,800——
2020-07-15$4.55$51.374,054,300——
2020-07-14$4.63$52.278,169,400——
2020-07-13$4.35$49.116,371,800——
2020-07-10$4.40$49.674,889,500——
2020-07-09$4.06$45.842,473,700——
2020-07-08$4.24$47.872,988,700——
2020-07-07$4.05$45.721,945,900——
2020-07-06$4.18$47.193,603,100——
2020-07-02$4.06$45.843,942,800——
2020-07-01$4.21$47.534,139,700——
2020-06-30$4.06$45.844,477,800——
2020-06-29$4.21$47.532,802,400——
2020-06-26$4.10$46.294,533,900——
2020-06-25$4.32$48.773,969,100——
2020-06-24$4.25$47.987,037,900——
2020-06-23$4.28$48.323,299,900——
2020-06-22$4.31$48.663,844,400——
2020-06-19$4.45$50.245,682,800——
2020-06-18$4.49$50.693,889,900——
2020-06-17$4.50$50.804,838,700——
2020-06-16$4.78$53.964,865,300——
2020-06-15$4.97$56.113,567,800——
2020-06-12$4.88$55.092,819,600——
2020-06-11$4.71$53.176,203,800——
2020-06-10$5.20$58.717,714,200——
2020-06-09$5.12$57.808,202,000——
2020-06-08$5.38$60.7411,239,400——
2020-06-05$4.72$53.299,527,000——
2020-06-04$4.38$49.454,516,300——
2020-06-03$4.42$49.903,786,200——
2020-06-02$4.48$50.586,085,200——
2020-06-01$4.47$50.464,624,700——
2020-05-29$4.57$51.594,125,500——
2020-05-28$4.52$51.035,786,900——
2020-05-27$4.76$53.748,434,500——
2020-05-26$4.41$49.798,769,700——
2020-05-22$4.48$50.586,038,800——
2020-05-21$4.75$52.056,946,500——
2020-05-20$4.72$51.729,523,700——
2020-05-19$4.51$49.4214,628,500——
2020-05-18$4.84$53.0313,045,600——
2020-05-15$5.03$55.119,048,600——
2020-05-14$4.94$54.138,802,300——
2020-05-13$4.95$54.249,325,400——
2020-05-12$4.89$53.586,607,700——
2020-05-11$5.07$55.558,993,300——
2020-05-08$5.12$56.1012,532,200——
2020-05-07$5.28$57.8517,484,500——
2020-05-06$4.97$54.4615,810,000——
2020-05-05$5.25$57.5221,082,500——
2020-05-04$6.06$66.4016,911,200——
2020-05-01$6.12$67.0622,273,200——
2020-04-30$6.02$65.9621,897,600——
2020-04-29$6.29$68.9258,992,500——
2020-04-28$7.34$80.42111,067,800——
2020-04-27$7.20$78.8963,164,300——
2020-04-24$5.85$64.1018,033,700——
2020-04-23$5.46$59.8223,945,800——
2020-04-22$5.23$57.3011,725,800——
2020-04-21$5.08$55.6624,928,100——
2020-04-20$4.80$52.5917,117,700——
2020-04-17$4.03$44.163,019,600——
2020-04-16$3.93$43.063,635,700——
2020-04-15$3.88$42.513,388,600——
2020-04-14$3.84$42.073,066,500——
2020-04-13$3.74$40.984,419,000——
2020-04-09$3.81$41.756,533,800——
2020-04-08$3.50$38.354,039,900——
2020-04-07$3.46$37.914,197,100——
2020-04-06$3.54$38.793,371,200——
2020-04-03$3.47$38.024,784,500——
2020-04-02$3.75$41.098,083,200——
2020-04-01$4.38$47.996,016,700——
2020-03-31$4.53$49.636,498,200——
2020-03-30$4.75$52.0511,567,300——
2020-03-27$4.04$44.277,287,600——
2020-03-26$3.52$38.573,784,800——
2020-03-25$3.20$35.064,874,400——
2020-03-24$3.21$35.175,029,700——
2020-03-23$2.54$27.832,871,200——
2020-03-20$2.46$26.953,515,100——
2020-03-19$2.70$29.582,982,200——
2020-03-18$2.60$28.493,717,500——
2020-03-17$2.60$28.494,889,100——
2020-03-16$2.50$27.393,676,700——
2020-03-13$3.18$34.843,727,800——
2020-03-12$2.75$30.133,414,400——
2020-03-11$3.16$34.624,249,800——
2020-03-10$3.43$37.585,810,600——
2020-03-09$2.65$29.045,203,900——
2020-03-06$2.73$29.912,308,300——
2020-03-05$2.66$29.152,298,400——
2020-03-04$3.00$32.871,030,000——
2020-03-03$3.01$32.981,708,000——
2020-03-02$3.18$34.842,438,300——
2020-02-28$3.22$35.283,980,500——
2020-02-27$2.98$31.883,921,600——
2020-02-26$2.90$31.032,476,900——
2020-02-25$2.84$30.393,124,900——
2020-02-24$2.99$31.993,045,800——
2020-02-21$3.27$34.992,295,400——
2020-02-20$3.36$35.952,695,500——
2020-02-19$3.33$35.632,466,100——
2020-02-18$3.27$34.992,947,600——
2020-02-14$3.45$36.912,152,800——
2020-02-13$3.52$37.661,208,800——
2020-02-12$3.56$38.092,198,300——
2020-02-11$3.51$37.563,528,600——
2020-02-10$3.33$35.631,657,600——
2020-02-07$3.27$34.992,151,300——
2020-02-06$3.31$35.422,889,100——
2020-02-05$3.44$36.811,693,200——
2020-02-04$3.36$35.952,549,900——
2020-02-03$3.27$34.992,818,800——
2020-01-31$3.38$36.163,243,900——
2020-01-30$3.60$38.524,636,400——
2020-01-29$3.78$40.442,410,400——
2020-01-28$3.90$41.732,872,700——
2020-01-27$3.91$41.843,128,000——
2020-01-24$4.09$43.764,066,400——
2020-01-23$4.35$46.542,837,900——
2020-01-22$4.40$47.081,691,600——
2020-01-21$4.42$47.292,479,100——
2020-01-17$4.63$49.542,674,600——
2020-01-16$4.49$48.043,030,500——
2020-01-15$4.43$47.406,084,300——
2020-01-14$4.51$48.263,872,100——
2020-01-13$4.50$48.154,000,000——
2020-01-10$4.65$49.753,769,700——
2020-01-09$4.98$53.283,424,700——
2020-01-08$4.86$52.006,104,700——
2020-01-07$5.14$55.002,628,400——
2020-01-06$5.03$53.822,267,400——
2020-01-03$5.05$54.033,668,300——
2020-01-02$4.84$51.791,619,800——