STAG Industrial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 41.640 | 41.640 | 41.520 | 41.630 | 40.579 | 39 |
| 2025-11-04 | 41.010 | 41.640 | 41.010 | 41.640 | 40.589 | 36 |
| 2025-11-03 | 41.300 | 41.300 | 40.640 | 41.000 | 39.965 | 192 |
| 2025-10-31 | 39.070 | 41.300 | 39.070 | 41.300 | 40.257 | 12 |
| 2025-10-30 | 39.950 | 39.950 | 39.950 | 39.950 | 38.941 | 0 |
| 2025-10-29 | 41.440 | 41.440 | 39.950 | 39.950 | 38.851 | 5 |
| 2025-10-28 | 42.300 | 42.300 | 40.480 | 41.020 | 39.891 | 5,054 |
| 2025-10-27 | 42.220 | 42.220 | 41.360 | 41.360 | 40.222 | 173 |
| 2025-10-24 | 40.840 | 41.800 | 40.840 | 41.800 | 40.650 | 18 |
| 2025-10-23 | 42.000 | 42.000 | 41.680 | 41.680 | 40.533 | 6 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2776 USD |
| 2026-06-29 | 0.2765 USD |
| 2026-03-30 | 0.2713 USD |
| 2025-12-30 | 0.0935 USD |
| 2025-11-27 | 0.0947 USD |
| 2025-10-30 | 0.0928 USD |
| 2025-09-29 | 0.0945 USD |
| 2025-08-28 | 0.0923 USD |
| 2025-07-30 | 0.0941 USD |
| 2025-06-27 | 0.0969 USD |
| 2025-05-29 | 0.0952 USD |
| 2025-04-29 | 0.0990 USD |
| 2025-03-28 | 0.1022 USD |
| 2025-02-27 | 0.0988 USD |
| 2025-01-30 | 0.1060 USD |
| 2024-12-27 | 0.1041 USD |
| 2024-11-28 | 0.1065 USD |
| 2024-10-30 | 0.0995 USD |
| 2024-09-27 | 0.0980 USD |
| 2024-08-29 | 0.0950 USD |
| 2024-07-30 | 0.0943 USD |
| 2024-06-27 | 0.0937 USD |
| 2024-05-29 | 0.0934 USD |
| 2024-04-29 | 0.0885 USD |
| 2024-03-27 | 0.0909 USD |
| 2024-02-28 | 0.0865 USD |
| 2024-01-30 | 0.0859 USD |
| 2023-12-28 | 0.0866 USD |
| 2023-11-29 | 0.0847 USD |
| 2023-10-30 | 0.0833 USD |
| 2023-09-28 | 0.0864 USD |
| 2023-08-30 | 0.0832 USD |
| 2023-07-28 | 0.1219 USD |
| 2023-06-29 | 0.1177 USD |
| 2023-05-30 | 0.1182 USD |
| 2023-04-27 | 0.1203 USD |
| 2023-03-30 | 0.1217 USD |
| 2023-02-27 | 0.1296 USD |
| 2023-01-30 | 0.1284 USD |
| 2022-12-28 | 0.1239 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.