NYSE - Delayed Quote • USD
Navios Maritime Partners L.P. (NMM)
At close: 4:00 PM EDT
After hours: 6:19 PM EDT
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 24, 2024 | 42.33 | 44.00 | 42.18 | 43.85 | 43.85 | 193,296 |
Apr 23, 2024 | 42.41 | 43.22 | 42.05 | 42.12 | 42.12 | 178,100 |
Apr 22, 2024 | 41.09 | 42.38 | 40.92 | 42.33 | 42.33 | 209,000 |
Apr 19, 2024 | 41.24 | 41.71 | 40.94 | 41.33 | 41.33 | 64,200 |
Apr 18, 2024 | 42.11 | 42.11 | 41.01 | 41.39 | 41.39 | 54,300 |
Apr 17, 2024 | 42.26 | 42.75 | 41.92 | 42.02 | 42.02 | 73,700 |
Apr 16, 2024 | 42.71 | 42.71 | 41.71 | 42.26 | 42.26 | 84,100 |
Apr 15, 2024 | 43.22 | 43.79 | 42.40 | 42.53 | 42.53 | 90,600 |
Apr 12, 2024 | 43.78 | 43.80 | 42.47 | 42.95 | 42.95 | 121,800 |
Apr 11, 2024 | 42.73 | 43.99 | 42.30 | 43.40 | 43.40 | 158,300 |
Apr 10, 2024 | 41.35 | 42.39 | 40.61 | 41.73 | 41.73 | 151,000 |
Apr 9, 2024 | 42.55 | 42.55 | 41.56 | 41.73 | 41.73 | 135,800 |
Apr 8, 2024 | 42.97 | 43.13 | 42.31 | 42.50 | 42.50 | 141,000 |
Apr 5, 2024 | 42.61 | 42.92 | 42.39 | 42.76 | 42.76 | 44,400 |
Apr 4, 2024 | 43.45 | 43.59 | 42.46 | 42.55 | 42.55 | 106,900 |
Apr 3, 2024 | 42.04 | 43.45 | 42.04 | 43.32 | 43.32 | 93,400 |
Apr 2, 2024 | 42.49 | 42.49 | 41.30 | 42.14 | 42.14 | 87,500 |
Apr 1, 2024 | 42.72 | 43.24 | 42.33 | 42.49 | 42.49 | 49,800 |
Mar 28, 2024 | 42.60 | 43.43 | 42.33 | 42.62 | 42.62 | 94,900 |
Mar 27, 2024 | 42.68 | 43.14 | 42.16 | 42.57 | 42.57 | 211,600 |
Mar 26, 2024 | 43.40 | 43.69 | 42.01 | 42.71 | 42.71 | 255,900 |
Mar 25, 2024 | 42.40 | 44.23 | 41.99 | 43.41 | 43.41 | 238,600 |
Mar 22, 2024 | 41.40 | 42.75 | 41.40 | 41.67 | 41.67 | 147,700 |
Mar 21, 2024 | 41.74 | 42.42 | 41.50 | 41.62 | 41.62 | 62,500 |
Mar 20, 2024 | 41.94 | 41.97 | 41.16 | 41.52 | 41.52 | 80,200 |
Mar 19, 2024 | 42.01 | 42.50 | 41.77 | 41.90 | 41.90 | 95,900 |
Mar 18, 2024 | 41.39 | 42.75 | 41.20 | 42.60 | 42.60 | 137,400 |
Mar 15, 2024 | 41.60 | 42.15 | 41.39 | 41.55 | 41.55 | 180,500 |
Mar 14, 2024 | 42.40 | 42.54 | 41.09 | 41.48 | 41.48 | 284,600 |
Mar 13, 2024 | 45.36 | 45.46 | 42.10 | 42.50 | 42.50 | 409,100 |
Mar 12, 2024 | 44.92 | 45.88 | 44.37 | 45.36 | 45.36 | 334,300 |
Mar 11, 2024 | 44.00 | 45.00 | 42.91 | 44.66 | 44.66 | 425,800 |
Mar 8, 2024 | 41.50 | 44.33 | 41.40 | 44.30 | 44.30 | 513,100 |
Mar 7, 2024 | 38.68 | 40.97 | 38.25 | 40.89 | 40.89 | 854,200 |
Mar 6, 2024 | 33.24 | 36.42 | 32.82 | 36.38 | 36.38 | 686,300 |
Mar 5, 2024 | 33.76 | 33.90 | 33.07 | 33.18 | 33.18 | 60,000 |
Mar 4, 2024 | 34.40 | 34.82 | 33.63 | 33.76 | 33.76 | 121,400 |
Mar 1, 2024 | 34.19 | 34.87 | 34.15 | 34.35 | 34.35 | 120,900 |
Feb 29, 2024 | 34.37 | 34.50 | 33.94 | 34.13 | 34.13 | 149,700 |
Feb 28, 2024 | 33.60 | 34.44 | 33.60 | 34.11 | 34.11 | 125,000 |
Feb 27, 2024 | 33.92 | 33.92 | 33.20 | 33.59 | 33.59 | 96,700 |
Feb 26, 2024 | 33.61 | 33.62 | 32.75 | 33.56 | 33.56 | 175,200 |
Feb 23, 2024 | 33.51 | 33.85 | 33.32 | 33.69 | 33.69 | 162,300 |
Feb 22, 2024 | 32.97 | 33.59 | 32.42 | 33.52 | 33.52 | 213,700 |
Feb 21, 2024 | 31.80 | 32.83 | 31.60 | 32.77 | 32.77 | 222,100 |
Feb 20, 2024 | 31.14 | 31.72 | 30.91 | 31.66 | 31.66 | 99,900 |
Feb 16, 2024 | 31.26 | 31.42 | 31.03 | 31.25 | 31.25 | 73,500 |
Feb 15, 2024 | 30.90 | 32.00 | 30.66 | 31.22 | 31.22 | 217,600 |
Feb 14, 2024 | 29.87 | 31.36 | 29.86 | 30.88 | 30.88 | 301,700 |
Feb 13, 2024 | 29.90 | 30.14 | 28.80 | 29.48 | 29.48 | 167,300 |
Feb 12, 2024 | 28.49 | 29.92 | 28.49 | 29.85 | 29.85 | 154,800 |
Feb 9, 2024 | 0.05 Dividend | |||||
Feb 9, 2024 | 28.39 | 28.55 | 28.05 | 28.37 | 28.37 | 108,900 |
Feb 8, 2024 | 28.16 | 28.58 | 28.14 | 28.50 | 28.45 | 70,800 |
Feb 7, 2024 | 28.06 | 28.48 | 27.88 | 28.37 | 28.32 | 42,400 |
Feb 6, 2024 | 27.80 | 28.63 | 27.80 | 28.09 | 28.04 | 77,100 |
Feb 5, 2024 | 27.89 | 28.11 | 27.53 | 27.91 | 27.86 | 97,700 |
Feb 2, 2024 | 28.33 | 28.39 | 27.72 | 27.85 | 27.80 | 84,300 |
Feb 1, 2024 | 28.70 | 29.08 | 27.47 | 28.36 | 28.31 | 159,800 |
Jan 31, 2024 | 29.02 | 29.25 | 28.68 | 28.72 | 28.67 | 38,800 |
Jan 30, 2024 | 28.08 | 29.25 | 28.03 | 29.08 | 29.03 | 76,200 |
Jan 29, 2024 | 28.75 | 28.99 | 28.43 | 28.73 | 28.68 | 40,800 |
Jan 26, 2024 | 28.87 | 28.99 | 28.34 | 28.88 | 28.83 | 83,500 |
Jan 25, 2024 | 29.19 | 29.23 | 28.64 | 28.87 | 28.82 | 55,500 |
Jan 24, 2024 | 29.20 | 29.49 | 28.95 | 29.07 | 29.02 | 72,800 |
Jan 23, 2024 | 29.12 | 29.12 | 28.62 | 28.89 | 28.84 | 71,300 |
Jan 22, 2024 | 29.34 | 29.72 | 28.88 | 28.97 | 28.92 | 128,400 |
Jan 19, 2024 | 29.26 | 29.74 | 29.06 | 29.60 | 29.55 | 103,900 |
Jan 18, 2024 | 29.27 | 29.53 | 29.09 | 29.36 | 29.31 | 125,700 |
Jan 17, 2024 | 28.60 | 29.16 | 28.57 | 29.12 | 29.07 | 67,600 |
Jan 16, 2024 | 29.00 | 29.34 | 28.72 | 29.01 | 28.96 | 67,100 |
Jan 12, 2024 | 28.95 | 29.41 | 28.72 | 29.01 | 28.96 | 143,600 |
Jan 11, 2024 | 28.71 | 28.81 | 28.35 | 28.62 | 28.57 | 106,600 |
Jan 10, 2024 | 28.96 | 29.29 | 28.68 | 28.78 | 28.73 | 57,300 |
Jan 9, 2024 | 28.94 | 29.26 | 28.45 | 28.86 | 28.81 | 63,100 |
Jan 8, 2024 | 29.24 | 29.56 | 28.45 | 29.15 | 29.10 | 105,000 |
Jan 5, 2024 | 29.15 | 29.65 | 28.96 | 29.57 | 29.52 | 182,800 |
Jan 4, 2024 | 29.17 | 29.49 | 28.98 | 29.11 | 29.06 | 126,800 |
Jan 3, 2024 | 28.20 | 29.17 | 27.85 | 28.84 | 28.79 | 152,300 |
Jan 2, 2024 | 27.96 | 28.40 | 27.83 | 28.23 | 28.18 | 128,100 |
Dec 29, 2023 | 27.99 | 28.04 | 27.54 | 27.96 | 27.91 | 92,300 |
Dec 28, 2023 | 27.89 | 28.30 | 27.89 | 27.99 | 27.94 | 48,100 |
Dec 27, 2023 | 28.00 | 28.18 | 27.90 | 28.07 | 28.02 | 64,200 |
Dec 26, 2023 | 28.55 | 28.55 | 28.00 | 28.06 | 28.01 | 116,800 |
Dec 22, 2023 | 28.25 | 28.72 | 28.25 | 28.50 | 28.45 | 120,200 |
Dec 21, 2023 | 27.71 | 28.16 | 27.59 | 28.14 | 28.09 | 81,400 |
Dec 20, 2023 | 27.61 | 28.25 | 27.38 | 27.67 | 27.62 | 145,800 |
Dec 19, 2023 | 27.06 | 27.60 | 26.81 | 27.57 | 27.52 | 140,800 |
Dec 18, 2023 | 27.67 | 27.78 | 26.98 | 27.07 | 27.02 | 200,200 |
Dec 15, 2023 | 27.12 | 27.47 | 26.94 | 27.31 | 27.26 | 145,000 |
Dec 14, 2023 | 26.20 | 27.09 | 26.20 | 27.00 | 26.95 | 147,200 |
Dec 13, 2023 | 25.29 | 26.19 | 24.86 | 26.12 | 26.07 | 186,000 |
Dec 12, 2023 | 25.10 | 25.46 | 24.79 | 25.37 | 25.33 | 103,600 |
Dec 11, 2023 | 25.57 | 25.57 | 25.16 | 25.24 | 25.20 | 189,800 |
Dec 8, 2023 | 25.29 | 25.75 | 25.29 | 25.53 | 25.49 | 56,700 |
Dec 7, 2023 | 25.51 | 25.57 | 25.13 | 25.43 | 25.39 | 104,700 |
Dec 6, 2023 | 25.68 | 26.07 | 25.45 | 25.59 | 25.55 | 156,500 |
Dec 5, 2023 | 25.56 | 25.68 | 25.01 | 25.68 | 25.63 | 151,900 |
Dec 4, 2023 | 25.89 | 26.12 | 25.59 | 25.77 | 25.72 | 111,800 |
Dec 1, 2023 | 25.80 | 26.31 | 25.67 | 26.09 | 26.04 | 163,800 |
Nov 30, 2023 | 26.09 | 26.09 | 25.43 | 25.77 | 25.72 | 155,200 |
Nov 29, 2023 | 24.99 | 25.60 | 24.89 | 25.58 | 25.54 | 332,800 |
Nov 28, 2023 | 24.70 | 24.96 | 24.51 | 24.77 | 24.73 | 94,600 |
Nov 27, 2023 | 24.20 | 24.58 | 23.78 | 24.48 | 24.44 | 111,100 |
Nov 24, 2023 | 23.40 | 24.20 | 23.40 | 24.10 | 24.06 | 129,400 |
Nov 22, 2023 | 23.00 | 23.22 | 22.80 | 23.17 | 23.13 | 35,000 |
Nov 21, 2023 | 23.09 | 23.26 | 22.80 | 23.05 | 23.01 | 49,200 |
Nov 20, 2023 | 23.00 | 23.15 | 22.50 | 23.03 | 22.99 | 49,100 |
Nov 17, 2023 | 22.61 | 23.00 | 22.57 | 23.00 | 22.96 | 79,300 |
Nov 16, 2023 | 22.50 | 22.69 | 22.29 | 22.45 | 22.41 | 41,200 |
Nov 15, 2023 | 22.38 | 22.80 | 22.34 | 22.69 | 22.65 | 61,400 |
Nov 14, 2023 | 21.83 | 22.49 | 21.83 | 22.38 | 22.34 | 95,800 |
Nov 13, 2023 | 21.31 | 21.64 | 21.18 | 21.63 | 21.59 | 36,500 |
Nov 10, 2023 | 21.64 | 21.73 | 21.20 | 21.48 | 21.44 | 69,100 |
Nov 9, 2023 | 21.80 | 22.23 | 21.50 | 21.54 | 21.50 | 48,800 |
Nov 8, 2023 | 22.06 | 22.06 | 21.58 | 21.63 | 21.59 | 60,500 |
Nov 7, 2023 | 22.43 | 22.52 | 21.95 | 22.10 | 22.06 | 48,000 |
Nov 6, 2023 | 0.05 Dividend | |||||
Nov 6, 2023 | 22.40 | 22.75 | 22.31 | 22.53 | 22.49 | 77,100 |
Nov 3, 2023 | 22.27 | 22.75 | 22.18 | 22.72 | 22.63 | 64,300 |
Nov 2, 2023 | 22.60 | 22.77 | 21.97 | 22.30 | 22.21 | 94,600 |
Nov 1, 2023 | 22.11 | 22.33 | 21.79 | 22.29 | 22.20 | 86,600 |
Oct 31, 2023 | 22.16 | 22.51 | 21.93 | 22.19 | 22.10 | 54,900 |
Oct 30, 2023 | 22.56 | 22.59 | 22.01 | 22.16 | 22.07 | 43,800 |
Oct 27, 2023 | 22.48 | 22.65 | 22.28 | 22.37 | 22.28 | 45,600 |
Oct 26, 2023 | 22.50 | 22.55 | 22.11 | 22.44 | 22.35 | 68,100 |
Oct 25, 2023 | 22.67 | 22.76 | 22.32 | 22.73 | 22.64 | 41,500 |
Oct 24, 2023 | 22.35 | 22.98 | 22.35 | 22.71 | 22.62 | 40,600 |
Oct 23, 2023 | 22.27 | 22.49 | 21.90 | 22.24 | 22.15 | 69,400 |
Oct 20, 2023 | 22.42 | 22.49 | 22.02 | 22.22 | 22.13 | 33,400 |
Oct 19, 2023 | 22.76 | 22.85 | 22.38 | 22.42 | 22.33 | 49,400 |
Oct 18, 2023 | 23.17 | 23.33 | 22.86 | 22.91 | 22.82 | 71,100 |
Oct 17, 2023 | 23.16 | 23.73 | 23.15 | 23.37 | 23.28 | 140,500 |
Oct 16, 2023 | 23.01 | 23.30 | 22.84 | 23.13 | 23.04 | 144,100 |
Oct 13, 2023 | 22.95 | 23.08 | 22.66 | 22.84 | 22.75 | 46,200 |
Oct 12, 2023 | 23.00 | 23.07 | 22.83 | 22.87 | 22.78 | 37,700 |
Oct 11, 2023 | 22.88 | 23.12 | 22.80 | 23.00 | 22.91 | 50,400 |
Oct 10, 2023 | 23.13 | 23.14 | 22.67 | 22.80 | 22.71 | 46,400 |
Oct 9, 2023 | 22.80 | 23.25 | 22.74 | 23.00 | 22.91 | 81,800 |
Oct 6, 2023 | 22.24 | 22.85 | 22.20 | 22.68 | 22.59 | 67,700 |
Oct 5, 2023 | 22.10 | 22.35 | 21.92 | 22.24 | 22.15 | 90,400 |
Oct 4, 2023 | 22.50 | 22.56 | 21.85 | 22.15 | 22.06 | 62,200 |
Oct 3, 2023 | 23.25 | 23.47 | 22.58 | 22.66 | 22.57 | 70,100 |
Oct 2, 2023 | 23.10 | 23.41 | 23.00 | 23.26 | 23.17 | 72,200 |
Sep 29, 2023 | 23.41 | 23.56 | 23.07 | 23.13 | 23.04 | 58,600 |
Sep 28, 2023 | 23.30 | 23.55 | 23.14 | 23.34 | 23.25 | 65,600 |
Sep 27, 2023 | 23.03 | 23.53 | 23.03 | 23.37 | 23.28 | 76,100 |
Sep 26, 2023 | 22.82 | 23.27 | 22.77 | 23.01 | 22.92 | 58,600 |
Sep 25, 2023 | 22.65 | 22.99 | 22.65 | 22.93 | 22.84 | 83,100 |
Sep 22, 2023 | 22.41 | 22.75 | 22.36 | 22.60 | 22.51 | 70,400 |
Sep 21, 2023 | 22.53 | 22.53 | 22.12 | 22.26 | 22.17 | 34,400 |
Sep 20, 2023 | 22.97 | 23.10 | 22.51 | 22.55 | 22.46 | 57,700 |
Sep 19, 2023 | 22.68 | 22.97 | 22.67 | 22.80 | 22.71 | 72,000 |
Sep 18, 2023 | 22.45 | 22.89 | 22.13 | 22.52 | 22.43 | 76,600 |
Sep 15, 2023 | 22.79 | 22.99 | 22.42 | 22.47 | 22.38 | 98,500 |
Sep 14, 2023 | 22.91 | 23.39 | 22.77 | 22.81 | 22.72 | 110,400 |
Sep 13, 2023 | 22.09 | 23.45 | 22.09 | 22.83 | 22.74 | 302,800 |
Sep 12, 2023 | 21.01 | 21.75 | 20.92 | 21.71 | 21.62 | 77,800 |
Sep 11, 2023 | 21.75 | 21.76 | 21.05 | 21.10 | 21.02 | 89,300 |
Sep 8, 2023 | 21.25 | 21.77 | 21.25 | 21.65 | 21.56 | 56,300 |
Sep 7, 2023 | 21.59 | 21.64 | 21.02 | 21.12 | 21.04 | 54,900 |
Sep 6, 2023 | 21.70 | 22.00 | 21.43 | 21.63 | 21.54 | 126,800 |
Sep 5, 2023 | 22.37 | 22.37 | 21.58 | 21.64 | 21.55 | 70,200 |
Sep 1, 2023 | 22.39 | 22.61 | 22.30 | 22.39 | 22.30 | 47,200 |
Aug 31, 2023 | 22.49 | 22.56 | 22.24 | 22.25 | 22.16 | 49,000 |
Aug 30, 2023 | 22.06 | 22.78 | 22.06 | 22.58 | 22.49 | 67,600 |
Aug 29, 2023 | 22.30 | 22.66 | 22.30 | 22.56 | 22.47 | 54,600 |
Aug 28, 2023 | 22.30 | 22.80 | 22.05 | 22.19 | 22.10 | 74,900 |
Aug 25, 2023 | 22.72 | 22.72 | 22.17 | 22.39 | 22.30 | 71,700 |
Aug 24, 2023 | 23.10 | 23.19 | 22.53 | 22.61 | 22.52 | 86,200 |
Aug 23, 2023 | 23.10 | 23.76 | 22.70 | 23.21 | 23.12 | 155,500 |
Aug 22, 2023 | 22.58 | 22.73 | 22.38 | 22.69 | 22.60 | 56,300 |
Aug 21, 2023 | 22.71 | 22.92 | 22.43 | 22.52 | 22.43 | 50,900 |
Aug 18, 2023 | 22.91 | 23.19 | 22.75 | 22.79 | 22.70 | 56,300 |
Aug 17, 2023 | 23.29 | 23.50 | 23.11 | 23.25 | 23.16 | 58,500 |
Aug 16, 2023 | 23.47 | 23.90 | 23.25 | 23.29 | 23.20 | 101,600 |
Aug 15, 2023 | 23.55 | 23.70 | 23.29 | 23.55 | 23.46 | 55,800 |
Aug 14, 2023 | 23.33 | 23.61 | 23.17 | 23.53 | 23.44 | 46,200 |
Aug 11, 2023 | 24.09 | 24.09 | 23.58 | 23.65 | 23.56 | 44,500 |
Aug 10, 2023 | 23.90 | 23.98 | 23.67 | 23.84 | 23.75 | 40,100 |
Aug 9, 2023 | 23.72 | 24.08 | 23.54 | 23.86 | 23.77 | 61,400 |
Aug 8, 2023 | 23.75 | 23.75 | 23.19 | 23.55 | 23.46 | 62,100 |
Aug 7, 2023 | 0.05 Dividend | |||||
Aug 7, 2023 | 23.75 | 23.98 | 23.64 | 23.90 | 23.81 | 34,700 |
Aug 4, 2023 | 23.95 | 24.08 | 23.71 | 23.80 | 23.66 | 73,400 |
Aug 3, 2023 | 23.70 | 23.89 | 23.29 | 23.82 | 23.68 | 75,000 |
Aug 2, 2023 | 23.71 | 23.71 | 23.20 | 23.44 | 23.30 | 65,100 |
Aug 1, 2023 | 23.89 | 23.89 | 23.50 | 23.65 | 23.51 | 88,900 |
Jul 31, 2023 | 23.94 | 24.03 | 23.46 | 23.90 | 23.76 | 75,100 |
Jul 28, 2023 | 23.41 | 23.81 | 23.38 | 23.76 | 23.62 | 60,200 |
Jul 27, 2023 | 23.25 | 23.46 | 23.15 | 23.24 | 23.10 | 50,800 |
Jul 26, 2023 | 23.00 | 23.25 | 23.00 | 23.14 | 23.00 | 24,200 |
Jul 25, 2023 | 23.00 | 23.38 | 23.00 | 23.00 | 22.86 | 48,600 |
Jul 24, 2023 | 22.79 | 23.19 | 22.79 | 23.00 | 22.86 | 51,700 |
Jul 21, 2023 | 23.13 | 23.13 | 22.70 | 22.94 | 22.80 | 71,300 |
Jul 20, 2023 | 23.20 | 23.20 | 22.90 | 23.02 | 22.88 | 48,700 |
Jul 19, 2023 | 23.30 | 23.37 | 23.03 | 23.06 | 22.92 | 53,500 |
Jul 18, 2023 | 22.50 | 23.42 | 22.50 | 23.12 | 22.98 | 77,400 |
Jul 17, 2023 | 22.50 | 22.78 | 22.28 | 22.74 | 22.60 | 38,200 |
Jul 14, 2023 | 23.09 | 23.09 | 22.56 | 22.65 | 22.51 | 91,900 |
Jul 13, 2023 | 22.89 | 23.20 | 22.76 | 23.00 | 22.86 | 71,400 |
Jul 12, 2023 | 23.00 | 23.24 | 22.83 | 22.85 | 22.71 | 46,100 |
Jul 11, 2023 | 22.31 | 22.88 | 22.10 | 22.79 | 22.65 | 74,000 |
Jul 10, 2023 | 22.13 | 22.36 | 22.09 | 22.21 | 22.08 | 48,900 |
Jul 7, 2023 | 21.92 | 22.39 | 21.92 | 22.17 | 22.04 | 92,800 |
Jul 6, 2023 | 21.88 | 22.01 | 21.31 | 21.92 | 21.79 | 77,300 |
Jul 5, 2023 | 22.25 | 22.39 | 21.74 | 22.05 | 21.92 | 118,600 |
Jul 3, 2023 | 21.83 | 22.18 | 21.77 | 22.01 | 21.88 | 66,600 |
Jun 30, 2023 | 21.00 | 21.99 | 21.00 | 21.85 | 21.72 | 109,600 |
Jun 29, 2023 | 21.25 | 21.83 | 21.25 | 21.67 | 21.54 | 120,300 |
Jun 28, 2023 | 21.04 | 21.52 | 20.96 | 21.33 | 21.20 | 91,500 |
Jun 27, 2023 | 21.02 | 21.43 | 20.94 | 21.00 | 20.87 | 58,200 |
Jun 26, 2023 | 20.98 | 21.45 | 20.30 | 21.17 | 21.04 | 261,800 |
Jun 23, 2023 | 20.87 | 21.11 | 20.67 | 21.00 | 20.87 | 72,000 |
Jun 22, 2023 | 20.71 | 21.11 | 20.71 | 21.02 | 20.89 | 36,600 |
Jun 21, 2023 | 20.40 | 21.01 | 20.40 | 20.82 | 20.69 | 54,400 |
Jun 20, 2023 | 20.80 | 20.80 | 20.22 | 20.63 | 20.51 | 80,400 |
Jun 16, 2023 | 21.22 | 21.22 | 20.80 | 20.82 | 20.69 | 34,900 |
Jun 15, 2023 | 20.69 | 21.21 | 20.63 | 21.09 | 20.96 | 59,500 |
Jun 14, 2023 | 20.87 | 21.26 | 20.63 | 20.71 | 20.58 | 71,000 |
Jun 13, 2023 | 20.81 | 21.00 | 20.63 | 20.68 | 20.56 | 41,100 |
Jun 12, 2023 | 20.93 | 20.94 | 20.58 | 20.65 | 20.53 | 47,800 |
Jun 9, 2023 | 21.01 | 21.32 | 20.92 | 21.05 | 20.92 | 52,400 |
Jun 8, 2023 | 20.92 | 21.43 | 20.92 | 21.21 | 21.08 | 79,700 |
Jun 7, 2023 | 20.83 | 21.19 | 20.68 | 20.95 | 20.82 | 174,500 |
Jun 6, 2023 | 20.24 | 20.93 | 20.10 | 20.73 | 20.60 | 58,000 |
Jun 5, 2023 | 20.50 | 20.72 | 20.23 | 20.34 | 20.22 | 63,800 |
Jun 2, 2023 | 19.68 | 20.68 | 19.68 | 20.39 | 20.27 | 147,200 |
Jun 1, 2023 | 19.40 | 19.71 | 19.30 | 19.58 | 19.46 | 195,300 |
May 31, 2023 | 20.28 | 20.28 | 19.23 | 19.30 | 19.18 | 164,700 |
May 30, 2023 | 20.91 | 20.93 | 20.10 | 20.44 | 20.32 | 125,700 |
May 26, 2023 | 21.91 | 21.91 | 20.91 | 20.99 | 20.86 | 72,100 |
May 25, 2023 | 22.00 | 22.00 | 20.94 | 21.72 | 21.59 | 346,800 |
May 24, 2023 | 22.42 | 22.49 | 21.90 | 22.16 | 22.03 | 186,600 |
May 23, 2023 | 21.85 | 22.60 | 21.85 | 22.32 | 22.19 | 154,900 |
May 22, 2023 | 22.44 | 22.85 | 22.23 | 22.59 | 22.45 | 222,400 |
May 19, 2023 | 22.77 | 22.80 | 22.37 | 22.54 | 22.40 | 174,900 |
May 18, 2023 | 22.85 | 22.98 | 22.64 | 22.77 | 22.63 | 54,300 |
May 17, 2023 | 23.01 | 23.01 | 22.54 | 22.87 | 22.73 | 66,100 |
May 16, 2023 | 23.00 | 23.21 | 22.56 | 22.89 | 22.75 | 64,500 |
May 15, 2023 | 22.47 | 23.25 | 22.47 | 23.19 | 23.05 | 82,500 |
May 12, 2023 | 22.45 | 22.99 | 22.33 | 22.79 | 22.65 | 74,100 |
May 11, 2023 | 22.69 | 22.96 | 22.35 | 22.88 | 22.74 | 60,500 |
May 10, 2023 | 22.76 | 22.86 | 22.09 | 22.75 | 22.61 | 114,300 |
May 9, 2023 | 22.49 | 22.78 | 22.41 | 22.55 | 22.41 | 64,600 |
May 8, 2023 | 0.05 Dividend | |||||
May 8, 2023 | 21.94 | 22.83 | 21.66 | 22.78 | 22.64 | 155,200 |
May 5, 2023 | 21.22 | 22.00 | 21.22 | 21.77 | 21.59 | 92,600 |
May 4, 2023 | 21.70 | 21.70 | 20.42 | 20.92 | 20.75 | 232,300 |
May 3, 2023 | 22.23 | 22.40 | 21.71 | 21.79 | 21.61 | 71,800 |
May 2, 2023 | 23.27 | 23.35 | 22.22 | 22.38 | 22.19 | 77,500 |
May 1, 2023 | 23.50 | 23.66 | 22.93 | 23.32 | 23.13 | 54,800 |
Apr 28, 2023 | 23.07 | 23.92 | 23.01 | 23.67 | 23.47 | 82,500 |
Apr 27, 2023 | 22.76 | 23.37 | 22.70 | 23.23 | 23.04 | 48,600 |
Apr 26, 2023 | 22.87 | 23.08 | 22.38 | 22.76 | 22.57 | 78,300 |
Apr 25, 2023 | 23.50 | 23.50 | 22.33 | 22.77 | 22.58 | 118,400 |
Related Tickers
DAC Danaos Corporation
73.91
-0.57%
CPLP Capital Product Partners L.P.
16.50
-3.40%
CMRE Costamare Inc.
11.36
-1.47%
GNK Genco Shipping & Trading Limited
21.22
+0.47%
SB Safe Bulkers, Inc.
4.9300
-1.79%
MATX Matson, Inc.
108.23
+0.09%
HAFN Hafnia Limited
7.58
+0.66%
ECO Okeanis Eco Tankers Corp.
30.39
0.00%
ASC Ardmore Shipping Corporation
16.37
+0.31%
HSHP Himalaya Shipping Ltd.
7.66
+0.79%