STAG Industrial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 36.600 | 36.630 | 36.170 | 36.340 | 32.901 | 437 |
| 2024-05-16 | 36.290 | 36.640 | 35.950 | 36.560 | 33.100 | 675 |
| 2024-05-15 | 36.163 | 36.610 | 35.850 | 36.560 | 33.100 | 1,009 |
| 2024-05-14 | 35.680 | 35.770 | 35.258 | 35.420 | 32.068 | 415 |
| 2024-05-13 | 35.687 | 35.960 | 35.300 | 35.335 | 31.991 | 868 |
| 2024-05-10 | 35.635 | 35.800 | 35.225 | 35.310 | 31.969 | 296 |
| 2024-05-09 | 35.115 | 35.590 | 34.980 | 35.566 | 32.201 | 425 |
| 2024-05-08 | 35.275 | 35.340 | 34.870 | 34.900 | 31.598 | 856 |
| 2024-05-07 | 35.010 | 35.489 | 34.980 | 35.430 | 32.077 | 698 |
| 2024-05-03 | 35.620 | 35.880 | 35.175 | 35.245 | 31.910 | 633 |
| 2024-05-02 | 35.195 | 35.290 | 34.640 | 35.030 | 31.715 | 540 |
| 2024-05-01 | 34.483 | 35.250 | 34.145 | 34.840 | 31.543 | 419 |
| 2024-04-30 | 34.335 | 34.640 | 34.257 | 34.640 | 31.362 | 1,335 |
| 2024-04-29 | 34.700 | 34.900 | 34.615 | 34.740 | 31.453 | 1,148 |
| 2024-04-26 | 34.575 | 34.740 | 34.350 | 34.535 | 31.155 | 688 |
| 2024-04-25 | 34.375 | 34.615 | 34.160 | 34.420 | 31.052 | 2,025 |
| 2024-04-24 | 35.325 | 35.390 | 34.700 | 34.775 | 31.372 | 292 |
| 2024-04-23 | 35.440 | 35.720 | 35.220 | 35.570 | 32.089 | 330 |
| 2024-04-22 | 35.090 | 35.340 | 34.704 | 35.310 | 31.855 | 502 |
| 2024-04-19 | 34.490 | 35.039 | 34.490 | 34.825 | 31.417 | 595 |
| 2024-04-18 | 35.030 | 35.030 | 34.120 | 34.240 | 30.889 | 984 |
| 2024-04-17 | 35.452 | 35.480 | 34.380 | 35.140 | 31.701 | 777 |
| 2024-04-16 | 36.075 | 36.110 | 35.710 | 35.900 | 32.387 | 553 |
| 2024-04-15 | 37.306 | 37.360 | 36.400 | 36.400 | 32.838 | 555 |
| 2024-04-12 | 37.260 | 37.290 | 36.895 | 37.110 | 33.478 | 601 |
| 2024-04-11 | 37.405 | 37.560 | 36.970 | 37.500 | 33.830 | 257 |
| 2024-04-10 | 37.355 | 37.355 | 36.870 | 37.100 | 33.469 | 469 |
| 2024-04-09 | 38.390 | 38.440 | 37.990 | 38.170 | 34.435 | 240 |
| 2024-04-08 | 37.680 | 38.100 | 37.510 | 38.040 | 34.317 | 761 |
| 2024-04-05 | 37.070 | 37.500 | 36.990 | 37.330 | 33.677 | 380 |
| 2024-04-04 | 37.666 | 37.850 | 37.392 | 37.392 | 33.733 | 687 |
| 2024-04-03 | 37.160 | 37.390 | 37.068 | 37.375 | 33.717 | 471 |
| 2024-04-02 | 37.258 | 37.310 | 36.900 | 36.997 | 33.376 | 629 |
| 2024-03-28 | 38.264 | 38.477 | 38.220 | 38.335 | 34.584 | 751 |
| 2024-03-27 | 37.910 | 38.160 | 37.620 | 37.820 | 34.119 | 464 |
| 2024-03-26 | 37.985 | 38.020 | 37.460 | 37.940 | 34.116 | 585 |
| 2024-03-25 | 38.350 | 38.400 | 37.985 | 38.040 | 34.206 | 1,043 |
| 2024-03-22 | 38.350 | 38.490 | 38.000 | 38.180 | 34.332 | 1,165 |
| 2024-03-21 | 37.890 | 38.230 | 37.780 | 38.219 | 34.367 | 382 |
| 2024-03-20 | 36.900 | 37.730 | 36.740 | 37.670 | 33.873 | 686 |
| 2024-03-19 | 37.145 | 37.220 | 36.850 | 36.990 | 33.262 | 332 |
| 2024-03-18 | 37.125 | 37.580 | 37.125 | 37.200 | 33.450 | 491 |
| 2024-03-15 | 36.983 | 37.390 | 36.960 | 37.220 | 33.468 | 461 |
| 2024-03-14 | 38.040 | 38.040 | 36.948 | 36.948 | 33.224 | 458 |
| 2024-03-13 | 38.025 | 38.340 | 37.910 | 38.010 | 34.179 | 346 |
| 2024-03-12 | 38.080 | 38.130 | 37.730 | 38.050 | 34.215 | 519 |
| 2024-03-11 | 37.710 | 38.120 | 37.480 | 38.101 | 34.261 | 1,641 |
| 2024-03-08 | 37.378 | 37.740 | 37.320 | 37.672 | 33.875 | 462 |
| 2024-03-07 | 37.631 | 37.670 | 37.120 | 37.120 | 33.379 | 440 |
| 2024-03-06 | 37.370 | 37.480 | 37.080 | 37.190 | 33.442 | 511 |
| 2024-03-05 | 37.220 | 37.580 | 37.165 | 37.325 | 33.563 | 374 |
| 2024-03-04 | 37.435 | 37.580 | 36.790 | 37.300 | 33.540 | 734 |
| 2024-03-01 | 37.075 | 37.610 | 36.680 | 37.540 | 33.756 | 610 |
| 2024-02-29 | 37.484 | 37.590 | 37.190 | 37.330 | 33.567 | 2,307 |
| 2024-02-28 | 36.940 | 37.420 | 36.780 | 37.350 | 33.585 | 943 |
| 2024-02-27 | 38.204 | 38.260 | 37.310 | 37.320 | 33.448 | 646 |
| 2024-02-26 | 38.146 | 38.270 | 37.775 | 37.780 | 33.860 | 1,983 |
| 2024-02-23 | 38.735 | 38.765 | 38.606 | 38.608 | 34.601 | 398 |
| 2024-02-22 | 38.635 | 38.635 | 38.371 | 38.475 | 34.483 | 517 |
| 2024-02-21 | 38.768 | 38.870 | 38.440 | 38.560 | 34.559 | 252 |
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.