STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	36.265	36.566	36.190	36.300	31.872	533
2023-08-24	36.370	36.719	36.203	36.265	31.842	202
2023-08-23	35.366	36.330	35.366	36.330	31.899	121
2023-08-22	35.118	35.222	35.028	35.148	30.861	832
2023-08-21	34.963	35.000	34.640	34.692	30.460	227
2023-08-18	34.730	35.128	34.590	34.961	30.697	415
2023-08-17	35.250	35.520	35.250	35.270	30.968	517
2023-08-16	35.650	35.715	35.540	35.540	31.205	103
2023-08-15	35.540	35.798	35.540	35.589	31.248	155
2023-08-14	35.720	35.800	35.648	35.701	31.347	182
2023-08-11	35.380	35.703	35.380	35.629	31.283	207
2023-08-10	35.880	36.230	35.640	35.700	31.345	314
2023-08-09	35.880	36.095	35.808	36.095	31.692	463
2023-08-08	36.429	36.429	35.892	36.009	31.617	497
2023-08-07	35.930	36.358	35.888	36.341	31.908	697
2023-08-04	35.700	36.330	35.476	35.972	31.584	940
2023-08-03	35.689	35.689	35.219	35.591	31.250	248
2023-08-02	35.750	35.950	35.578	35.831	31.460	399
2023-08-01	36.128	36.160	35.885	35.913	31.532	440
2023-07-31	36.500	36.618	36.318	36.335	31.903	451
2023-07-28	37.370	37.435	36.215	36.480	32.030	580
2023-07-27	38.800	38.800	37.446	37.448	32.773	514
2023-07-26	38.475	38.640	38.350	38.350	33.562	116
2023-07-25	38.330	38.570	38.309	38.309	33.526	382
2023-07-24	38.110	38.347	38.039	38.280	33.501	742
2023-07-21	37.935	38.202	37.810	38.038	33.289	1,021
2023-07-20	37.690	37.788	37.052	37.660	32.958	553
2023-07-19	37.745	37.745	37.268	37.432	32.759	1,536
2023-07-18	38.132	38.138	36.880	37.049	32.423	23,874
2023-07-17	37.880	37.882	37.715	37.789	33.071	883
2023-07-14	37.710	37.710	37.379	37.449	32.774	894
2023-07-13	37.395	37.739	37.236	37.698	32.991	988
2023-07-12	37.420	37.635	37.280	37.635	32.936	436
2023-07-11	36.480	36.772	36.365	36.729	32.143	262
2023-07-10	35.541	36.275	35.541	36.275	31.746	1,017
2023-07-07	36.089	36.089	35.712	35.749	31.286	1,202
2023-07-06	35.928	36.058	35.650	36.019	31.522	478
2023-07-05	36.310	36.940	36.100	36.829	32.231	1,328
2023-07-03	35.835	36.535	35.768	36.455	31.904	237
2023-06-30	36.049	36.049	35.490	35.529	31.093	1,880
2023-06-29	34.930	35.548	34.785	35.428	31.005	497
2023-06-28	35.370	35.370	35.128	35.128	30.635	205
2023-06-27	35.180	35.508	35.158	35.508	30.967	273
2023-06-26	34.499	35.012	34.499	34.898	30.435	355
2023-06-23	34.620	34.770	34.429	34.429	30.025	133
2023-06-22	35.702	35.719	34.608	34.739	30.296	696
2023-06-21	35.645	35.652	35.472	35.522	30.979	1,147
2023-06-20	36.590	36.590	35.820	35.949	31.351	2,015
2023-06-16	37.000	37.000	36.590	36.590	31.910	587
2023-06-15	36.580	36.630	36.439	36.539	31.866	132
2023-06-14	36.605	36.885	36.600	36.710	32.015	233
2023-06-13	35.680	36.515	35.680	36.515	31.845	490
2023-06-12	36.020	36.044	35.612	35.789	31.212	760
2023-06-09	36.299	36.299	36.008	36.058	31.446	626
2023-06-08	35.995	36.245	35.960	36.238	31.603	217
2023-06-07	36.290	36.448	36.250	36.430	31.771	321
2023-06-06	35.594	36.196	35.570	36.196	31.567	262
2023-06-05	35.910	35.910	35.478	35.680	31.117	436
2023-06-02	35.135	36.015	35.135	35.770	31.195	390
2023-06-01	34.800	35.008	34.540	34.740	30.297	334

← NewerPage 14 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.