STAG Industrial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 39.575 | 39.720 | 39.400 | 39.550 | 36.172 | 156 |
| 2024-08-13 | 39.380 | 39.540 | 38.830 | 39.341 | 35.980 | 570 |
| 2024-08-12 | 39.490 | 39.680 | 38.910 | 38.910 | 35.586 | 568 |
| 2024-08-09 | 39.470 | 39.510 | 39.010 | 39.490 | 36.117 | 2,008 |
| 2024-08-08 | 39.000 | 39.650 | 39.000 | 39.520 | 36.144 | 342 |
| 2024-08-07 | 40.140 | 40.140 | 39.280 | 39.610 | 36.227 | 517 |
| 2024-08-06 | 38.865 | 39.660 | 38.610 | 39.655 | 36.268 | 334 |
| 2024-08-05 | 38.060 | 39.610 | 38.060 | 39.495 | 36.122 | 2,052 |
| 2024-08-02 | 40.770 | 40.940 | 40.000 | 40.190 | 36.757 | 756 |
| 2024-08-01 | 41.075 | 41.530 | 40.700 | 40.780 | 37.297 | 753 |
| 2024-07-31 | 40.790 | 41.580 | 40.310 | 41.270 | 37.745 | 687 |
| 2024-07-30 | 40.613 | 40.730 | 40.370 | 40.730 | 37.138 | 1,041 |
| 2024-07-29 | 40.440 | 40.490 | 39.940 | 40.220 | 36.673 | 426 |
| 2024-07-26 | 39.742 | 40.210 | 39.660 | 40.180 | 36.637 | 2,203 |
| 2024-07-25 | 39.920 | 40.040 | 39.360 | 39.420 | 35.944 | 515 |
| 2024-07-24 | 40.445 | 40.445 | 40.197 | 40.200 | 36.654 | 1,108 |
| 2024-07-23 | 40.120 | 40.410 | 39.990 | 40.230 | 36.682 | 434 |
| 2024-07-22 | 39.630 | 40.071 | 39.452 | 40.021 | 36.492 | 1,893 |
| 2024-07-19 | 39.150 | 39.310 | 38.990 | 39.060 | 35.615 | 302 |
| 2024-07-18 | 38.655 | 39.621 | 38.570 | 39.200 | 35.743 | 1,046 |
| 2024-07-17 | 38.238 | 39.200 | 38.230 | 38.741 | 35.324 | 1,233 |
| 2024-07-16 | 38.345 | 38.435 | 38.170 | 38.350 | 34.968 | 1,172 |
| 2024-07-15 | 37.850 | 38.085 | 37.440 | 37.980 | 34.631 | 581 |
| 2024-07-12 | 37.526 | 37.780 | 37.480 | 37.750 | 34.421 | 967 |
| 2024-07-11 | 36.945 | 37.480 | 36.790 | 37.251 | 33.966 | 1,092 |
| 2024-07-10 | 35.630 | 36.250 | 35.390 | 36.250 | 33.053 | 630 |
| 2024-07-09 | 35.740 | 35.890 | 35.230 | 35.415 | 32.292 | 456 |
| 2024-07-08 | 36.220 | 36.248 | 35.895 | 36.030 | 32.852 | 569 |
| 2024-07-05 | 36.070 | 36.350 | 35.920 | 36.020 | 32.844 | 422 |
| 2024-07-03 | 36.178 | 36.320 | 36.000 | 36.030 | 32.853 | 682 |
| 2024-07-02 | 35.835 | 36.155 | 35.630 | 36.050 | 32.871 | 884 |
| 2024-07-01 | 35.987 | 36.130 | 35.510 | 35.510 | 32.379 | 883 |
| 2024-06-28 | 35.250 | 35.510 | 34.930 | 35.500 | 32.369 | 482 |
| 2024-06-27 | 35.170 | 35.320 | 34.990 | 35.125 | 31.915 | 467 |
| 2024-06-26 | 35.070 | 35.480 | 34.660 | 35.281 | 32.056 | 131 |
| 2024-06-25 | 35.715 | 35.715 | 35.240 | 35.380 | 32.147 | 570 |
| 2024-06-24 | 35.515 | 36.280 | 35.460 | 36.000 | 32.710 | 896 |
| 2024-06-21 | 35.350 | 35.550 | 35.190 | 35.320 | 32.092 | 238 |
| 2024-06-20 | 35.355 | 35.610 | 35.190 | 35.385 | 32.151 | 860 |
| 2024-06-18 | 35.605 | 35.750 | 35.455 | 35.600 | 32.347 | 1,131 |
| 2024-06-17 | 34.830 | 35.580 | 34.785 | 35.580 | 32.328 | 802 |
| 2024-06-14 | 34.780 | 34.995 | 34.601 | 34.961 | 31.766 | 234 |
| 2024-06-13 | 35.221 | 35.255 | 34.925 | 35.045 | 31.842 | 237 |
| 2024-06-12 | 35.802 | 36.060 | 35.440 | 35.640 | 32.383 | 1,398 |
| 2024-06-11 | 34.900 | 35.120 | 34.680 | 35.110 | 31.901 | 432 |
| 2024-06-10 | 34.840 | 35.130 | 34.650 | 35.071 | 31.866 | 405 |
| 2024-06-07 | 34.590 | 35.240 | 34.430 | 35.220 | 32.001 | 545 |
| 2024-06-06 | 34.605 | 34.870 | 34.470 | 34.840 | 31.656 | 531 |
| 2024-06-05 | 35.020 | 35.210 | 34.690 | 34.830 | 31.647 | 358 |
| 2024-06-04 | 34.730 | 35.270 | 34.480 | 35.230 | 32.010 | 810 |
| 2024-06-03 | 35.175 | 35.270 | 34.590 | 34.708 | 31.536 | 1,471 |
| 2024-05-31 | 34.710 | 34.960 | 34.590 | 34.870 | 31.683 | 685 |
| 2024-05-30 | 34.510 | 34.680 | 34.350 | 34.585 | 31.312 | 838 |
| 2024-05-29 | 34.275 | 34.426 | 34.000 | 34.308 | 31.062 | 1,538 |
| 2024-05-28 | 35.000 | 35.500 | 34.972 | 34.972 | 31.663 | 840 |
| 2024-05-24 | 35.240 | 35.370 | 35.080 | 35.240 | 31.905 | 165 |
| 2024-05-23 | 35.965 | 36.140 | 35.205 | 35.240 | 31.905 | 1,957 |
| 2024-05-22 | 35.840 | 36.070 | 35.750 | 35.960 | 32.557 | 405 |
| 2024-05-21 | 36.140 | 36.210 | 35.990 | 36.060 | 32.648 | 316 |
| 2024-05-20 | 36.360 | 36.550 | 36.200 | 36.290 | 32.856 | 240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.3875 USD |
| 2026-06-29 | 0.3875 USD |
| 2026-03-30 | 0.3875 USD |
| 2025-12-30 | 0.1242 USD |
| 2025-11-28 | 0.1242 USD |
| 2025-10-30 | 0.1242 USD |
| 2025-09-29 | 0.1242 USD |
| 2025-08-29 | 0.1242 USD |
| 2025-07-30 | 0.1242 USD |
| 2025-06-30 | 0.1242 USD |
| 2025-05-30 | 0.1242 USD |
| 2025-04-30 | 0.1242 USD |
| 2025-03-28 | 0.1242 USD |
| 2025-02-27 | 0.1242 USD |
| 2025-01-31 | 0.1242 USD |
| 2024-12-31 | 0.1233 USD |
| 2024-11-29 | 0.1233 USD |
| 2024-10-31 | 0.1233 USD |
| 2024-09-30 | 0.1233 USD |
| 2024-08-30 | 0.1233 USD |
| 2024-07-31 | 0.1233 USD |
| 2024-06-28 | 0.1233 USD |
| 2024-05-31 | 0.1233 USD |
| 2024-04-29 | 0.1233 USD |
| 2024-03-27 | 0.1233 USD |
| 2024-02-28 | 0.1233 USD |
| 2024-01-30 | 0.1233 USD |
| 2023-12-28 | 0.1225 USD |
| 2023-11-29 | 0.1225 USD |
| 2023-10-30 | 0.1225 USD |
| 2023-09-28 | 0.1225 USD |
| 2023-08-30 | 0.1225 USD |
| 2023-07-28 | 0.1225 USD |
| 2023-06-29 | 0.1225 USD |
| 2023-05-30 | 0.1225 USD |
| 2023-04-27 | 0.1225 USD |
| 2023-03-30 | 0.1225 USD |
| 2023-02-27 | 0.1225 USD |
| 2023-01-30 | 0.1225 USD |
| 2022-12-29 | 0.1217 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.