STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	35.670	36.053	35.440	35.880	31.844	410
2023-11-17	35.638	35.660	35.340	35.650	31.639	755
2023-11-16	35.810	35.950	35.350	35.350	31.373	552
2023-11-15	35.540	35.920	35.500	35.710	31.693	970
2023-11-14	35.150	36.120	35.110	35.640	31.631	971
2023-11-13	34.340	34.420	34.000	34.210	30.362	601
2023-11-10	34.590	34.590	34.230	34.480	30.601	400
2023-11-09	34.640	34.640	34.130	34.130	30.291	106
2023-11-08	34.460	34.620	34.450	34.620	30.725	62
2023-11-07	34.360	34.650	34.220	34.410	30.539	195
2023-11-06	35.235	35.310	34.200	34.270	30.415	769
2023-11-03	35.520	36.210	35.520	35.800	31.773	1,840
2023-11-02	34.650	35.090	34.510	35.020	31.080	583
2023-11-01	33.310	33.860	33.250	33.860	30.051	609
2023-10-31	32.992	33.260	32.818	33.180	29.447	998
2023-10-30	32.380	32.570	31.940	32.570	28.906	1,325
2023-10-27	32.750	32.930	32.130	32.410	28.655	446
2023-10-26	31.890	32.230	31.800	32.080	28.364	221
2023-10-25	32.390	32.550	31.820	31.840	28.151	838
2023-10-24	32.400	32.650	32.210	32.530	28.761	287
2023-10-23	32.220	32.510	32.100	32.160	28.434	2,026
2023-10-20	33.020	33.360	32.940	33.130	29.292	691
2023-10-19	33.340	33.500	32.878	33.010	29.186	337
2023-10-18	34.270	34.280	33.840	34.050	30.105	1,737
2023-10-17	34.650	35.460	34.495	34.520	30.521	1,295
2023-10-16	34.610	34.880	34.370	34.855	30.817	334
2023-10-13	34.550	34.690	34.210	34.460	30.468	238
2023-10-12	35.165	35.240	34.451	34.451	30.460	1,219
2023-10-11	35.240	35.515	34.880	35.160	31.087	437
2023-10-10	34.630	35.170	34.460	35.010	30.954	1,458
2023-10-09	34.100	34.620	33.870	34.580	30.574	321
2023-10-06	33.950	34.400	33.660	34.280	30.309	651
2023-10-05	33.783	33.990	33.765	33.896	29.969	115
2023-10-04	33.550	33.608	33.176	33.574	29.684	489
2023-10-03	33.675	33.828	33.050	33.180	29.336	671
2023-10-02	34.325	34.628	33.848	33.868	29.944	827
2023-09-29	34.990	35.019	34.338	34.338	30.360	250
2023-09-28	34.045	34.508	34.045	34.338	30.360	199
2023-09-27	34.279	34.358	33.815	33.908	29.871	1,081
2023-09-26	34.448	34.448	34.092	34.228	30.153	614
2023-09-25	34.450	34.830	34.411	34.620	30.499	3,653
2023-09-22	35.084	35.238	34.830	35.185	30.996	256
2023-09-21	35.955	35.955	35.030	35.152	30.967	778
2023-09-20	36.598	36.820	36.575	36.760	32.384	663
2023-09-19	36.445	36.643	36.148	36.158	31.854	171
2023-09-18	36.650	36.650	36.135	36.470	32.128	487
2023-09-15	36.555	36.585	36.468	36.469	32.127	442
2023-09-14	36.330	36.675	36.330	36.675	32.309	425
2023-09-13	36.380	36.469	36.230	36.230	31.917	362
2023-09-12	36.495	36.528	36.450	36.525	32.177	79
2023-09-11	36.725	36.800	36.480	36.691	32.323	378
2023-09-08	37.050	37.195	36.479	36.499	32.154	2,260
2023-09-07	36.395	37.090	36.320	37.068	32.655	1,978
2023-09-06	36.284	36.290	35.950	36.089	31.793	170
2023-09-05	36.652	36.745	36.322	36.322	31.998	621
2023-09-01	36.749	36.899	36.729	36.800	32.419	132
2023-08-31	36.780	36.860	36.620	36.620	32.261	200
2023-08-30	36.860	36.895	36.715	36.719	32.348	649
2023-08-29	36.760	36.815	36.629	36.815	32.324	338
2023-08-25	36.265	36.566	36.190	36.300	31.872	533

← NewerPage 13 of 21 · 1,220 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.