STAG Industrial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	38.825	39.248	38.570	38.915	34.877	1,902
2024-02-16	38.830	39.200	38.620	39.090	35.034	567
2024-02-15	38.570	39.020	38.430	39.020	34.971	1,834
2024-02-14	37.240	38.220	36.900	38.050	34.102	623
2024-02-13	36.630	37.170	36.170	37.140	33.286	993
2024-02-12	37.585	38.010	37.490	37.700	33.788	672
2024-02-09	37.565	37.840	37.040	37.685	33.775	481
2024-02-08	36.980	37.740	36.980	37.670	33.761	432
2024-02-07	37.480	37.610	37.020	37.210	33.349	581
2024-02-06	37.000	37.440	36.870	37.370	33.492	210
2024-02-05	37.090	37.220	36.640	36.980	33.143	591
2024-02-02	37.225	37.460	36.756	37.460	33.573	940
2024-02-01	36.840	37.410	36.698	37.390	33.510	474
2024-01-31	37.720	37.780	37.410	37.410	33.528	685
2024-01-30	37.870	37.940	37.519	37.690	33.779	473
2024-01-29	38.018	38.190	37.950	38.030	33.973	841
2024-01-26	38.050	38.120	37.640	37.730	33.705	331
2024-01-25	38.120	38.120	37.720	37.840	33.804	449
2024-01-24	38.536	38.670	37.580	37.580	33.571	580
2024-01-23	38.830	38.880	38.160	38.180	34.107	472
2024-01-22	38.218	38.740	38.218	38.611	34.492	1,435
2024-01-19	37.358	38.051	37.160	38.051	33.992	694
2024-01-18	37.482	37.670	36.800	37.040	33.089	1,260
2024-01-17	37.552	38.030	37.120	37.270	33.294	1,657
2024-01-16	38.338	38.490	37.990	37.990	33.938	1,063
2024-01-12	38.720	38.830	38.120	38.420	34.322	578
2024-01-11	38.580	38.580	38.110	38.389	34.294	613
2024-01-10	38.689	38.845	38.570	38.845	34.701	754
2024-01-09	38.498	38.700	38.482	38.645	34.523	1,123
2024-01-08	38.600	39.068	38.540	38.921	34.769	450
2024-01-05	38.220	38.691	38.128	38.309	34.222	253
2024-01-04	38.852	38.900	38.441	38.545	34.433	598
2024-01-03	39.275	39.315	38.830	39.170	34.992	1,137
2024-01-02	39.170	39.510	39.080	39.429	35.223	958
2023-12-29	39.175	39.570	39.175	39.530	35.313	1,570
2023-12-28	39.090	39.460	39.080	39.350	35.152	971
2023-12-27	39.224	39.290	39.037	39.228	34.934	1,346
2023-12-22	38.830	39.134	38.580	38.870	34.615	537
2023-12-21	38.750	38.810	38.280	38.450	34.241	707
2023-12-20	38.920	39.100	38.740	38.900	34.642	471
2023-12-19	38.850	39.020	38.590	38.799	34.552	723
2023-12-18	38.680	38.820	38.600	38.650	34.419	639
2023-12-15	38.935	39.150	38.380	38.380	34.179	1,891
2023-12-14	39.000	39.150	38.525	38.730	34.491	1,396
2023-12-13	36.585	37.534	36.570	37.534	33.425	828
2023-12-12	36.327	36.740	36.110	36.710	32.692	446
2023-12-11	36.155	36.530	36.100	36.411	32.425	733
2023-12-08	36.144	36.200	35.791	36.010	32.068	642
2023-12-07	36.000	36.380	35.840	36.230	32.264	394
2023-12-06	36.226	36.400	35.990	36.100	32.148	348
2023-12-05	36.682	36.700	35.940	36.089	32.138	1,570
2023-12-04	36.200	36.830	36.110	36.740	32.718	1,531
2023-12-01	35.785	36.480	35.700	36.400	32.416	947
2023-11-30	35.800	36.020	35.530	35.785	31.868	204
2023-11-29	36.120	36.180	35.870	36.060	32.113	326
2023-11-28	35.990	36.290	35.710	35.940	31.897	434
2023-11-27	35.890	36.360	35.770	36.360	32.270	752
2023-11-24	35.760	35.970	35.590	35.900	31.861	540
2023-11-22	36.075	36.180	35.800	35.820	31.790	311
2023-11-21	35.950	35.960	35.520	35.760	31.737	534

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.