Nordic American Tankers Stock Price History
NYSE: NATConsumer DiscretionaryMarine TransportationUSD
8.47-0.11 (-1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NAT price history at a glance
The price history for Nordic American Tankers (NAT) on this page begins on September 29, 1997, when the stock closed at $18.10; it most recently closed at $8.47 on October 5, 2026. The highest price in this record is $55.45, reached on February 28, 2005; the latest close is 84.7% below that peak. Across the 28 complete calendar years in the table, NAT finished higher in 12 and lower in 16. Its best year was 2004 (+156.9%) and its worst was 2017 (-70.5%).
Over roughly 29 years the share price changed -53.2%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, NAT has gained 156.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $55.45
- Date of high
- Feb 28, 2005
- Low since 1997
- $1.40
- Date of low
- Jan 31, 2022
- 52-week high
- $8.71
- 52-week low
- $3.10
- IPO year
- 1995
- Last close
- $8.47
NAT returns
1 week
+0.59%
1 month
+16.51%
3 months
+37.28%
6 months
+48.08%
Year to date
+146.22%
1 year
+156.67%
3 years
+103.12%
5 years
+248.56%
NAT price return, excluding dividends.
NAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.47 | +151.34% |
| 2025 | 3.37 | +33.73% |
| 2024 | 2.52 | -40.00% |
| 2023 | 4.20 | +37.25% |
| 2022 | 3.06 | +81.07% |
| 2021 | 1.69 | -42.71% |
| 2020 | 2.95 | -41.58% |
| 2019 | 5.05 | +127.48% |
| 2018 | 2.22 | -9.76% |
| 2017 | 2.46 | -70.48% |
| 2016 | 8.33 | -45.95% |
| 2015 | 15.42 | +52.20% |
| 2014 | 10.13 | +7.96% |
| 2013 | 9.38 | +4.81% |
| 2012 | 8.95 | -23.69% |
| 2011 | 11.73 | -53.92% |
| 2010 | 25.46 | -13.27% |
| 2009 | 29.35 | -12.77% |
| 2008 | 33.65 | +4.88% |
| 2007 | 32.08 | -3.98% |
| 2006 | 33.41 | +18.62% |
| 2005 | 28.17 | -26.27% |
| 2004 | 38.21 | +156.91% |
| 2003 | 14.87 | +12.59% |
| 2002 | 13.21 | -4.93% |
| 2001 | 13.89 | -29.00% |
| 2000 | 19.57 | +88.24% |
| 1999 | 10.40 | -7.61% |
| 1998 | 11.25 | -30.30% |
| 1997* | 16.14 | -10.81% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
NAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.53 | 8.64 | 8.43 | 8.47 | -1.28% | |
| 8.33 | 8.61 | 8.31 | 8.58 | +4.51% | |
| 8.30 | 8.45 | 8.18 | 8.21 | -0.12% | |
| 8.44 | 8.46 | 8.13 | 8.22 | -1.79% | |
| 8.58 | 8.71 | 8.16 | 8.37 | -0.59% | |
| 8.08 | 8.43 | 8.07 | 8.42 | +3.06% | |
| 7.83 | 8.21 | 7.80 | 8.17 | +3.42% | |
| 8.09 | 8.19 | 7.85 | 7.90 | -1.00% | |
| 7.74 | 8.05 | 7.61 | 7.98 | +2.44% | |
| 7.82 | 7.98 | 7.72 | 7.79 | +0.91% | |
| 7.62 | 7.76 | 7.47 | 7.72 | +0.78% | |
| 7.57 | 7.81 | 7.49 | 7.66 | +0.52% | |
| 7.73 | 7.76 | 7.36 | 7.62 | -0.52% | |
| 7.79 | 7.82 | 7.59 | 7.66 | -4.25% | |
| 8.14 | 8.26 | 7.89 | 8.00 | -3.03% | |
| 8.20 | 8.33 | 8.09 | 8.25 | +1.23% | |
| 8.02 | 8.27 | 7.97 | 8.15 | +2.00% | |
| 7.88 | 8.13 | 7.83 | 7.99 | +1.78% | |
| 7.75 | 7.91 | 7.67 | 7.85 | +2.88% | |
| 7.50 | 7.70 | 7.30 | 7.63 | +2.28% | |
| 7.19 | 7.50 | 7.15 | 7.46 | +3.47% | |
| 7.01 | 7.27 | 7.00 | 7.21 | -0.83% | |
| 7.20 | 7.34 | 7.10 | 7.27 | +1.82% | |
| 7.32 | 7.34 | 7.14 | 7.14 | -1.52% | |
| 7.10 | 7.35 | 7.02 | 7.25 | +2.11% | |
| 7.13 | 7.20 | 7.00 | 7.10 | +0.42% | |
| 6.93 | 7.11 | 6.86 | 7.07 | +2.32% | |
| 6.86 | 6.98 | 6.76 | 6.91 | +1.17% | |
| 6.88 | 6.92 | 6.67 | 6.83 | +0.89% | |
| 6.90 | 6.99 | 6.69 | 6.77 | +0.15% | |
| 6.55 | 7.00 | 6.46 | 6.76 | +3.68% | |
| 6.71 | 6.76 | 6.41 | 6.52 | -5.51% | |
| 6.95 | 6.98 | 6.81 | 6.90 | -1.43% | |
| 6.91 | 7.09 | 6.91 | 7.00 | +0.43% | |
| 7.04 | 7.20 | 6.93 | 6.97 | -0.29% | |
| 6.99 | 7.08 | 6.90 | 6.99 | -0.43% | |
| 7.00 | 7.10 | 6.95 | 7.02 | +1.30% | |
| 6.84 | 6.94 | 6.77 | 6.93 | +1.61% | |
| 6.75 | 6.85 | 6.68 | 6.82 | +1.64% | |
| 6.65 | 6.82 | 6.64 | 6.71 | +1.51% | |
| 6.46 | 6.68 | 6.45 | 6.61 | +2.64% | |
| 6.21 | 6.46 | 6.19 | 6.44 | +4.38% | |
| 6.29 | 6.29 | 6.02 | 6.17 | -1.75% | |
| 6.48 | 6.58 | 6.28 | 6.28 | -2.79% | |
| 6.42 | 6.53 | 6.29 | 6.46 | +0.94% | |
| 6.27 | 6.47 | 6.22 | 6.40 | +4.40% | |
| 6.28 | 6.34 | 6.12 | 6.13 | -2.08% | |
| 6.41 | 6.49 | 6.21 | 6.26 | -2.64% | |
| 6.49 | 6.56 | 6.32 | 6.43 | -1.53% | |
| 6.69 | 6.73 | 6.48 | 6.53 | -1.95% | |
| 6.45 | 6.69 | 6.35 | 6.66 | +3.90% | |
| 6.48 | 6.51 | 6.30 | 6.41 | +0.31% | |
| 6.44 | 6.55 | 6.37 | 6.39 | -1.08% | |
| 6.31 | 6.48 | 6.18 | 6.46 | +0.16% | |
| 6.48 | 6.60 | 6.41 | 6.45 | +0.47% | |
| 6.40 | 6.53 | 6.36 | 6.42 | +0.94% | |
| 6.52 | 6.52 | 6.35 | 6.36 | -1.70% | |
| 6.25 | 6.54 | 6.14 | 6.47 | +5.03% | |
| 6.14 | 6.31 | 6.13 | 6.16 | +1.82% | |
| 6.10 | 6.13 | 5.96 | 6.05 | -2.42% | |
| 6.15 | 6.34 | 6.13 | 6.20 | +0.65% | |
| 6.25 | 6.28 | 6.04 | 6.16 | -2.07% | |
| 6.12 | 6.38 | 6.12 | 6.29 | +3.28% | |
| 6.22 | 6.36 | 6.01 | 6.09 | -1.30% | |
| 6.03 | 6.18 | 5.93 | 6.17 | +4.58% | |
| 6.02 | 6.08 | 5.66 | 5.90 | -2.64% | |
| 5.94 | 6.10 | 5.91 | 6.06 | +2.89% | |
| 5.86 | 5.94 | 5.79 | 5.89 | +1.03% | |
| 5.78 | 6.19 | 5.72 | 5.83 | +0.34% | |
| 5.71 | 5.94 | 5.67 | 5.81 | +4.50% | |
| 5.51 | 5.61 | 5.49 | 5.56 | +0.36% | |
| 5.74 | 5.78 | 5.50 | 5.54 | -4.15% | |
| 5.85 | 5.98 | 5.78 | 5.78 | -1.20% | |
| 6.17 | 6.26 | 5.67 | 5.85 | -6.55% | |
| 6.44 | 6.63 | 6.16 | 6.26 | -3.25% | |
| 6.46 | 6.70 | 6.39 | 6.47 | +0.15% | |
| 6.15 | 6.48 | 6.10 | 6.46 | +4.03% | |
| 5.87 | 6.25 | 5.86 | 6.21 | +6.15% | |
| 5.56 | 5.86 | 5.41 | 5.85 | +5.03% | |
| 5.55 | 5.69 | 5.51 | 5.57 | +0.91% | |
| 5.47 | 5.64 | 5.40 | 5.52 | +1.47% | |
| 5.46 | 5.54 | 5.27 | 5.44 | -2.16% | |
| 5.15 | 5.57 | 5.13 | 5.56 | +7.96% | |
| 5.20 | 5.32 | 5.14 | 5.15 | -0.58% | |
| 5.12 | 5.27 | 5.05 | 5.18 | -2.63% | |
| 5.28 | 5.37 | 5.25 | 5.32 | +0.19% | |
| 5.45 | 5.49 | 5.27 | 5.31 | -1.48% | |
| 5.25 | 5.45 | 5.24 | 5.39 | +2.47% | |
| 5.20 | 5.30 | 5.20 | 5.26 | +0.77% | |
| 5.26 | 5.32 | 5.20 | 5.22 | -0.38% | |
| 5.27 | 5.30 | 5.20 | 5.24 | -0.57% | |
| 5.10 | 5.33 | 5.05 | 5.27 | +2.33% | |
| 5.16 | 5.17 | 5.06 | 5.15 | +2.18% | |
| 5.39 | 5.45 | 5.02 | 5.04 | -3.45% | |
| 5.30 | 5.30 | 5.17 | 5.22 | -2.06% | |
| 5.34 | 5.42 | 5.25 | 5.33 | -1.30% | |
| 5.50 | 5.54 | 5.29 | 5.40 | -1.82% | |
| 5.60 | 5.65 | 5.48 | 5.50 | -1.79% | |
| 5.54 | 5.67 | 5.50 | 5.60 | +1.45% | |
| 5.50 | 5.58 | 5.46 | 5.52 | +0.36% | |
| 5.47 | 5.62 | 5.46 | 5.50 | +0.55% | |
| 5.44 | 5.55 | 5.39 | 5.47 | -0.73% | |
| 5.62 | 5.63 | 5.46 | 5.51 | -1.61% | |
| 5.87 | 5.88 | 5.51 | 5.60 | -3.95% | |
| 5.82 | 5.86 | 5.74 | 5.83 | +0.17% | |
| 5.93 | 5.96 | 5.77 | 5.82 | -1.69% | |
| 5.90 | 6.02 | 5.86 | 5.92 | +1.02% | |
| 5.80 | 5.92 | 5.70 | 5.86 | +1.56% | |
| 5.83 | 5.92 | 5.74 | 5.77 | -3.03% | |
| 5.82 | 6.02 | 5.74 | 5.95 | +3.66% | |
| 5.79 | 5.96 | 5.71 | 5.74 | -0.35% | |
| 5.55 | 5.77 | 5.48 | 5.76 | +3.23% | |
| 5.58 | 5.63 | 5.50 | 5.58 | +0.90% | |
| 5.65 | 5.68 | 5.51 | 5.53 | -1.60% | |
| 5.70 | 5.74 | 5.56 | 5.62 | -0.53% | |
| 5.56 | 5.66 | 5.40 | 5.65 | +1.99% | |
| 5.38 | 5.54 | 5.30 | 5.54 | +1.65% | |
| 5.51 | 5.62 | 5.44 | 5.45 | -1.09% | |
| 5.72 | 5.77 | 5.40 | 5.51 | -5.33% | |
| 6.15 | 6.22 | 5.80 | 5.82 | -3.96% | |
| 6.01 | 6.09 | 5.80 | 6.06 | +0.50% | |
| 5.92 | 6.20 | 5.80 | 6.03 | +2.90% | |
| 5.83 | 5.92 | 5.71 | 5.86 | -0.51% | |
| 5.84 | 6.06 | 5.81 | 5.89 | +3.15% | |
| 5.79 | 5.82 | 5.69 | 5.71 | -2.23% | |
| 5.75 | 6.00 | 5.75 | 5.84 | +2.10% | |
| 5.89 | 5.95 | 5.60 | 5.72 | -3.70% | |
| 6.02 | 6.21 | 5.88 | 5.94 | -0.83% | |
| 5.55 | 6.01 | 5.47 | 5.99 | +0.84% | |
| 6.17 | 6.34 | 5.90 | 5.94 | -3.88% | |
| 6.15 | 6.23 | 6.02 | 6.18 | +0.49% | |
| 5.80 | 6.21 | 5.75 | 6.15 | +7.33% | |
| 5.88 | 5.98 | 5.71 | 5.73 | -2.22% | |
| 5.76 | 5.98 | 5.74 | 5.86 | +2.63% | |
| 5.63 | 5.76 | 5.48 | 5.71 | +0.88% | |
| 5.54 | 5.69 | 5.48 | 5.66 | +1.25% | |
| 5.62 | 5.79 | 5.58 | 5.59 | +0.90% | |
| 5.79 | 5.82 | 5.52 | 5.54 | -4.32% | |
| 5.54 | 5.84 | 5.52 | 5.79 | +5.85% | |
| 5.22 | 5.50 | 5.22 | 5.47 | +4.19% | |
| 5.54 | 5.56 | 5.21 | 5.25 | -4.37% | |
| 5.30 | 5.59 | 5.22 | 5.49 | +1.29% | |
| 5.25 | 5.51 | 5.23 | 5.42 | +3.24% | |
| 5.27 | 5.31 | 5.16 | 5.25 | -0.94% | |
| 5.34 | 5.42 | 5.13 | 5.30 | +5.58% | |
| 4.95 | 5.13 | 4.91 | 5.02 | +1.01% | |
| 5.25 | 5.27 | 4.96 | 4.97 | -5.15% | |
| 5.36 | 5.37 | 5.21 | 5.24 | -2.42% | |
| 5.46 | 5.56 | 5.33 | 5.37 | -4.62% | |
| 5.65 | 5.78 | 5.58 | 5.63 | +0.18% | |
| 5.57 | 5.66 | 5.50 | 5.62 | +0.72% | |
| 5.74 | 5.77 | 5.46 | 5.58 | -3.46% | |
| 5.52 | 5.80 | 5.41 | 5.78 | 0.00% | |
| 5.70 | 5.91 | 5.51 | 5.78 | -3.02% | |
| 6.34 | 6.34 | 5.83 | 5.96 | +4.01% | |
| 5.50 | 5.78 | 5.48 | 5.73 | +6.11% | |
| 4.85 | 5.43 | 4.78 | 5.40 | +7.14% | |
| 4.99 | 5.04 | 4.90 | 5.04 | +0.80% | |
| 4.94 | 5.00 | 4.88 | 5.00 | +1.63% | |
| 4.89 | 4.93 | 4.81 | 4.92 | -0.20% | |
| 4.82 | 4.93 | 4.78 | 4.93 | +2.07% | |
| 4.74 | 4.87 | 4.72 | 4.83 | +2.11% | |
| 4.66 | 4.79 | 4.65 | 4.73 | +2.38% | |
| 4.49 | 4.65 | 4.46 | 4.62 | +1.76% | |
| 4.47 | 4.57 | 4.47 | 4.54 | +1.79% | |
| 4.51 | 4.53 | 4.43 | 4.46 | -0.89% | |
| 4.36 | 4.52 | 4.33 | 4.50 | +4.17% | |
| 4.28 | 4.38 | 4.27 | 4.32 | +1.65% | |
| 4.22 | 4.29 | 4.21 | 4.25 | -0.23% | |
| 4.18 | 4.29 | 4.15 | 4.26 | +2.16% | |
| 4.16 | 4.25 | 4.15 | 4.17 | +0.24% | |
| 4.20 | 4.24 | 4.15 | 4.16 | -1.89% | |
| 4.18 | 4.25 | 4.12 | 4.24 | +1.44% | |
| 4.09 | 4.21 | 4.01 | 4.18 | +0.48% | |
| 4.14 | 4.25 | 4.11 | 4.16 | -1.42% | |
| 4.23 | 4.25 | 4.12 | 4.22 | +0.72% | |
| 4.17 | 4.22 | 4.12 | 4.19 | +2.20% | |
| 4.05 | 4.18 | 4.05 | 4.10 | +1.49% | |
| 4.10 | 4.23 | 4.03 | 4.04 | -0.49% | |
| 4.05 | 4.12 | 4.02 | 4.06 | +1.25% | |
| 4.08 | 4.09 | 3.98 | 4.01 | -1.96% | |
| 4.08 | 4.12 | 3.96 | 4.09 | +0.74% | |
| 4.07 | 4.14 | 4.03 | 4.06 | -0.73% | |
| 4.12 | 4.19 | 4.07 | 4.09 | 0.00% | |
| 4.04 | 4.11 | 3.94 | 4.09 | +0.74% | |
| 4.07 | 4.12 | 4.04 | 4.06 | 0.00% | |
| 3.96 | 4.07 | 3.96 | 4.06 | +2.53% | |
| 3.91 | 3.97 | 3.87 | 3.96 | +1.28% | |
| 3.88 | 3.93 | 3.85 | 3.91 | +0.26% | |
| 3.75 | 3.91 | 3.73 | 3.90 | +3.72% | |
| 3.51 | 3.76 | 3.51 | 3.76 | +8.99% | |
| 3.42 | 3.53 | 3.41 | 3.45 | +1.17% | |
| 3.43 | 3.51 | 3.40 | 3.41 | +1.19% | |
| 3.45 | 3.45 | 3.36 | 3.37 | -2.03% | |
| 3.42 | 3.46 | 3.40 | 3.44 | +0.58% | |
| 3.49 | 3.49 | 3.41 | 3.42 | -1.72% | |
| 3.43 | 3.51 | 3.42 | 3.48 | +1.46% | |
| 3.40 | 3.46 | 3.38 | 3.43 | +1.18% | |
| 3.40 | 3.41 | 3.33 | 3.39 | +0.30% | |
| 3.41 | 3.43 | 3.37 | 3.38 | -1.17% | |
| 3.48 | 3.57 | 3.42 | 3.42 | +1.48% | |
| 3.38 | 3.44 | 3.35 | 3.37 | -0.30% | |
| 3.45 | 3.50 | 3.35 | 3.38 | -2.31% | |
| 3.48 | 3.51 | 3.43 | 3.46 | +0.29% | |
| 3.49 | 3.51 | 3.34 | 3.45 | -1.43% | |
| 3.46 | 3.51 | 3.42 | 3.50 | +2.04% | |
| 3.45 | 3.46 | 3.42 | 3.43 | -0.58% | |
| 3.47 | 3.49 | 3.42 | 3.45 | -0.86% | |
| 3.52 | 3.52 | 3.40 | 3.48 | -1.42% | |
| 3.56 | 3.58 | 3.49 | 3.53 | -1.12% | |
| 3.62 | 3.69 | 3.55 | 3.57 | -4.55% | |
| 3.76 | 3.76 | 3.70 | 3.74 | 0.00% | |
| 3.74 | 3.76 | 3.69 | 3.74 | 0.00% | |
| 3.71 | 3.78 | 3.71 | 3.74 | +1.91% | |
| 3.62 | 3.69 | 3.54 | 3.67 | +0.55% | |
| 3.65 | 3.69 | 3.60 | 3.65 | +0.27% | |
| 3.79 | 3.81 | 3.61 | 3.64 | -3.19% | |
| 3.74 | 3.78 | 3.71 | 3.76 | 0.00% | |
| 3.78 | 3.80 | 3.74 | 3.76 | -1.31% | |
| 3.81 | 3.86 | 3.75 | 3.81 | -1.04% | |
| 3.76 | 3.86 | 3.69 | 3.85 | +3.22% | |
| 3.80 | 3.89 | 3.72 | 3.73 | -1.06% | |
| 3.86 | 3.88 | 3.74 | 3.77 | -3.33% | |
| 3.80 | 3.93 | 3.76 | 3.90 | +2.09% | |
| 3.72 | 3.83 | 3.68 | 3.82 | +2.69% | |
| 3.64 | 3.72 | 3.59 | 3.72 | +0.54% | |
| 3.68 | 3.75 | 3.66 | 3.70 | +0.82% | |
| 3.65 | 3.68 | 3.62 | 3.67 | +1.10% | |
| 3.63 | 3.66 | 3.58 | 3.63 | -0.55% | |
| 3.58 | 3.66 | 3.57 | 3.65 | +2.53% | |
| 3.59 | 3.59 | 3.53 | 3.56 | -0.84% | |
| 3.59 | 3.64 | 3.55 | 3.59 | +0.56% | |
| 3.50 | 3.58 | 3.50 | 3.57 | +1.42% | |
| 3.55 | 3.58 | 3.50 | 3.52 | -3.03% | |
| 3.67 | 3.70 | 3.62 | 3.63 | -1.36% | |
| 3.69 | 3.70 | 3.62 | 3.68 | +0.27% | |
| 3.68 | 3.74 | 3.65 | 3.67 | -0.81% | |
| 3.72 | 3.78 | 3.68 | 3.70 | 0.00% | |
| 3.60 | 3.71 | 3.58 | 3.70 | +3.35% | |
| 3.57 | 3.59 | 3.52 | 3.58 | +0.28% | |
| 3.54 | 3.60 | 3.53 | 3.57 | +0.56% | |
| 3.55 | 3.62 | 3.54 | 3.55 | +1.14% | |
| 3.45 | 3.51 | 3.38 | 3.51 | +1.15% | |
| 3.50 | 3.53 | 3.45 | 3.47 | -1.98% | |
| 3.50 | 3.59 | 3.50 | 3.54 | +1.72% | |
| 3.34 | 3.53 | 3.33 | 3.48 | +2.96% | |
| 3.29 | 3.44 | 3.29 | 3.38 | +3.68% | |
| 3.23 | 3.29 | 3.21 | 3.26 | +2.52% | |
| 3.15 | 3.21 | 3.10 | 3.18 | -1.55% | |
| 3.21 | 3.26 | 3.19 | 3.23 | +0.31% | |
| 3.27 | 3.33 | 3.21 | 3.22 | -2.42% | |
| 3.25 | 3.35 | 3.25 | 3.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAT chart for longer ranges.