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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.69$20.812,737,900——
2021-12-30$1.66$20.443,865,700——
2021-12-29$1.67$20.564,462,800——
2021-12-28$1.69$20.814,120,600——
2021-12-27$1.75$21.553,629,100——
2021-12-23$1.79$22.042,891,400——
2021-12-22$1.80$22.162,758,600——
2021-12-21$1.79$22.043,075,000——
2021-12-20$1.83$22.533,248,000——
2021-12-17$1.83$22.534,492,300——
2021-12-16$1.87$23.021,664,200——
2021-12-15$1.91$23.522,897,000——
2021-12-14$1.87$23.022,606,300——
2021-12-13$1.97$24.252,734,300——
2021-12-10$2.01$24.751,429,700——
2021-12-09$2.02$24.872,246,300——
2021-12-08$2.09$25.732,242,500——
2021-12-07$1.98$24.383,866,400——
2021-12-06$1.84$22.532,082,200——
2021-12-03$1.80$21.921,876,000——
2021-12-02$1.87$22.772,047,300——
2021-12-01$1.81$22.044,942,100——
2021-11-30$1.98$24.114,126,000——
2021-11-29$1.85$22.532,941,600——
2021-11-26$1.86$22.653,082,000——
2021-11-24$1.92$23.382,213,000——
2021-11-23$1.91$23.263,398,500——
2021-11-22$1.86$22.653,289,300——
2021-11-19$1.93$23.503,110,200——
2021-11-18$1.98$24.114,895,700——
2021-11-17$2.06$25.082,078,100——
2021-11-16$2.10$25.572,448,200——
2021-11-15$2.17$26.423,039,000——
2021-11-12$2.18$26.552,729,500——
2021-11-11$2.21$26.913,120,200——
2021-11-10$2.19$26.673,327,000——
2021-11-09$2.28$27.762,689,900——
2021-11-08$2.29$27.883,331,100——
2021-11-05$2.34$28.493,095,000——
2021-11-04$2.29$27.883,041,200——
2021-11-03$2.32$28.252,440,500——
2021-11-02$2.32$28.251,892,700——
2021-11-01$2.39$29.102,481,700——
2021-10-29$2.35$28.621,752,400——
2021-10-28$2.31$28.132,048,600——
2021-10-27$2.30$28.012,434,800——
2021-10-26$2.36$28.741,872,900——
2021-10-25$2.41$29.351,809,700——
2021-10-22$2.39$29.101,678,300——
2021-10-21$2.41$29.352,047,000——
2021-10-20$2.49$30.321,760,400——
2021-10-19$2.58$31.423,085,900——
2021-10-18$2.43$29.592,645,400——
2021-10-15$2.43$29.592,738,000——
2021-10-14$2.42$29.472,099,700——
2021-10-13$2.48$30.201,563,300——
2021-10-12$2.52$30.692,076,300——
2021-10-11$2.52$30.692,113,400——
2021-10-08$2.51$30.561,534,000——
2021-10-07$2.60$31.661,882,500——
2021-10-06$2.65$32.272,192,700——
2021-10-05$2.71$33.003,843,600——
2021-10-04$2.78$33.853,813,800——
2021-10-01$2.88$35.077,780,700——
2021-09-30$2.56$31.173,128,400——
2021-09-29$2.53$30.813,146,700——
2021-09-28$2.48$30.203,532,100——
2021-09-27$2.57$31.294,916,400——
2021-09-24$2.31$28.133,108,400——
2021-09-23$2.24$27.281,784,200——
2021-09-22$2.27$27.521,972,300——
2021-09-21$2.23$27.032,425,500——
2021-09-20$2.21$26.793,771,300——
2021-09-17$2.37$28.733,015,300——
2021-09-16$2.32$28.132,084,000——
2021-09-15$2.40$29.103,062,800——
2021-09-14$2.30$27.882,583,900——
2021-09-13$2.37$28.731,662,000——
2021-09-10$2.36$28.611,265,300——
2021-09-09$2.40$29.101,683,500——
2021-09-08$2.38$28.852,068,500——
2021-09-07$2.47$29.942,132,400——
2021-09-03$2.54$30.791,359,000——
2021-09-02$2.60$31.522,459,300——
2021-09-01$2.52$30.553,628,600——
2021-08-31$2.37$28.733,116,800——
2021-08-30$2.26$27.401,434,500——
2021-08-27$2.33$28.251,694,100——
2021-08-26$2.27$27.522,755,000——
2021-08-25$2.37$28.732,220,800——
2021-08-24$2.30$27.881,330,200——
2021-08-23$2.28$27.641,589,700——
2021-08-20$2.19$26.551,919,100——
2021-08-19$2.10$25.463,906,200——
2021-08-18$2.12$25.702,231,200——
2021-08-17$2.17$26.312,840,700——
2021-08-16$2.14$25.942,396,900——
2021-08-13$2.23$27.031,989,200——
2021-08-12$2.26$27.402,023,300——
2021-08-11$2.35$28.493,530,000——
2021-08-10$2.36$28.612,663,500——
2021-08-09$2.30$27.883,175,300——
2021-08-06$2.42$29.341,663,900——
2021-08-05$2.42$29.341,722,500——
2021-08-04$2.47$29.941,545,600——
2021-08-03$2.53$30.673,565,400——
2021-08-02$2.55$30.912,898,800——
2021-07-30$2.61$31.641,674,000——
2021-07-29$2.64$32.011,625,900——
2021-07-28$2.62$31.761,198,400——
2021-07-27$2.59$31.401,562,300——
2021-07-26$2.65$32.131,421,800——
2021-07-23$2.62$31.761,164,500——
2021-07-22$2.67$32.371,875,200——
2021-07-21$2.79$33.822,317,300——
2021-07-20$2.68$32.492,551,900——
2021-07-19$2.60$31.522,912,300——
2021-07-16$2.70$32.733,278,300——
2021-07-15$2.85$34.552,561,800——
2021-07-14$2.91$35.282,286,900——
2021-07-13$2.93$35.523,288,500——
2021-07-12$2.99$36.252,626,700——
2021-07-09$3.07$37.221,783,400——
2021-07-08$3.00$36.372,281,100——
2021-07-07$3.07$37.222,417,800——
2021-07-06$3.18$38.551,684,800——
2021-07-02$3.16$38.312,363,300——
2021-07-01$3.18$38.552,045,600——
2021-06-30$3.28$39.761,197,600——
2021-06-29$3.26$39.521,436,700——
2021-06-28$3.25$39.403,573,900——
2021-06-25$3.41$41.342,231,600——
2021-06-24$3.45$41.821,475,700——
2021-06-23$3.46$41.951,361,200——
2021-06-22$3.43$41.581,436,800——
2021-06-21$3.45$41.821,668,900——
2021-06-18$3.44$41.701,846,600——
2021-06-17$3.46$41.952,103,000——
2021-06-16$3.54$42.921,280,500——
2021-06-15$3.54$42.922,084,400——
2021-06-14$3.51$42.551,176,100——
2021-06-11$3.55$43.041,266,200——
2021-06-10$3.55$43.041,676,800——
2021-06-09$3.46$41.951,565,800——
2021-06-08$3.52$42.671,484,300——
2021-06-07$3.53$42.791,513,700——
2021-06-04$3.43$41.581,906,500——
2021-06-03$3.55$43.041,548,900——
2021-06-02$3.63$43.762,601,900——
2021-06-01$3.76$45.334,122,600——
2021-05-28$3.48$41.961,707,800——
2021-05-27$3.49$42.082,610,700——
2021-05-26$3.66$44.132,811,400——
2021-05-25$3.60$43.403,422,900——
2021-05-24$3.57$43.042,745,800——
2021-05-21$3.56$42.924,392,400——
2021-05-20$3.47$41.842,180,200——
2021-05-19$3.45$41.592,141,600——
2021-05-18$3.44$41.472,016,700——
2021-05-17$3.38$40.751,836,900——
2021-05-14$3.31$39.912,080,800——
2021-05-13$3.25$39.181,925,700——
2021-05-12$3.28$39.542,002,000——
2021-05-11$3.30$39.792,097,900——
2021-05-10$3.36$40.512,517,000——
2021-05-07$3.42$41.232,759,900——
2021-05-06$3.34$40.271,316,200——
2021-05-05$3.35$40.391,608,900——
2021-05-04$3.29$39.672,404,900——
2021-05-03$3.43$41.352,907,600——
2021-04-30$3.31$39.911,674,400——
2021-04-29$3.40$40.992,589,600——
2021-04-28$3.33$40.153,579,000——
2021-04-27$3.18$38.341,661,200——
2021-04-26$3.20$38.581,679,000——
2021-04-23$3.15$37.981,835,400——
2021-04-22$3.15$37.981,534,200——
2021-04-21$3.23$38.942,216,800——
2021-04-20$3.12$37.622,576,300——
2021-04-19$3.20$38.582,632,300——
2021-04-16$3.18$38.342,418,000——
2021-04-15$3.14$37.862,543,800——
2021-04-14$3.11$37.504,142,600——
2021-04-13$3.10$37.375,052,600——
2021-04-12$3.13$37.744,709,600——
2021-04-09$3.29$39.673,670,600——
2021-04-08$3.39$40.872,408,500——
2021-04-07$3.44$41.473,900,500——
2021-04-06$3.42$41.235,063,900——
2021-04-05$3.25$39.185,142,200——
2021-04-01$3.42$41.233,798,300——
2021-03-31$3.25$39.188,995,600——
2021-03-30$3.30$39.796,036,900——
2021-03-29$3.41$41.119,152,400——
2021-03-26$3.88$46.7816,517,400——
2021-03-25$3.38$40.752,853,700——
2021-03-24$3.32$40.032,380,600——
2021-03-23$3.30$39.792,732,000——
2021-03-22$3.52$42.442,348,400——
2021-03-19$3.65$44.014,215,700——
2021-03-18$3.45$41.593,653,600——
2021-03-17$3.58$43.161,644,800——
2021-03-16$3.51$42.322,377,900——
2021-03-15$3.62$43.643,509,600——
2021-03-12$3.52$42.442,046,700——
2021-03-11$3.48$41.963,505,600——
2021-03-10$3.53$42.326,645,600——
2021-03-09$3.18$38.122,589,900——
2021-03-08$3.22$38.603,680,100——
2021-03-05$3.22$38.603,142,100——
2021-03-04$3.20$38.364,170,300——
2021-03-03$3.31$39.683,881,500——
2021-03-02$3.20$38.363,095,900——
2021-03-01$3.20$38.365,207,500——
2021-02-26$2.97$35.606,564,100——
2021-02-25$3.20$38.364,052,400——
2021-02-24$3.33$39.923,089,300——
2021-02-23$3.18$38.124,228,500——
2021-02-22$3.31$39.683,554,000——
2021-02-19$3.34$40.042,617,800——
2021-02-18$3.31$39.685,301,400——
2021-02-17$3.60$43.164,258,200——
2021-02-16$3.68$44.127,684,000——
2021-02-12$3.68$44.1211,754,500——
2021-02-11$3.22$38.602,435,300——
2021-02-10$3.26$39.083,818,800——
2021-02-09$3.14$37.642,650,900——
2021-02-08$3.16$37.882,983,900——
2021-02-05$3.20$38.362,938,500——
2021-02-04$3.16$37.883,942,900——
2021-02-03$3.17$38.003,393,800——
2021-02-02$3.03$36.323,168,600——
2021-02-01$3.09$37.044,581,900——
2021-01-29$2.96$35.4810,415,500——
2021-01-28$2.85$34.173,721,300——
2021-01-27$2.92$35.013,831,700——
2021-01-26$2.91$34.893,247,600——
2021-01-25$2.87$34.413,750,600——
2021-01-22$2.87$34.411,809,200——
2021-01-21$2.88$34.532,595,900——
2021-01-20$2.86$34.294,044,700——
2021-01-19$2.91$34.894,335,500——
2021-01-15$2.98$35.723,255,000——
2021-01-14$3.05$36.562,074,900——
2021-01-13$3.01$36.081,741,800——
2021-01-12$3.04$36.442,792,600——
2021-01-11$2.98$35.723,126,800——
2021-01-08$3.02$36.203,126,500——
2021-01-07$3.07$36.803,806,600——
2021-01-06$3.03$36.322,884,500——
2021-01-05$3.05$36.562,726,900——
2021-01-04$3.09$37.043,393,400——