STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	34.477	34.800	34.477	34.800	30.349	162
2023-05-30	34.320	34.550	34.320	34.478	30.068	801
2023-05-26	33.909	34.090	33.825	34.085	29.620	195
2023-05-25	33.825	33.870	33.565	33.630	29.225	122
2023-05-24	33.965	33.980	33.895	33.895	29.455	175
2023-05-23	34.490	34.710	34.289	34.289	29.797	472
2023-05-22	34.580	34.765	34.285	34.765	30.211	452
2023-05-19	34.670	34.670	34.381	34.381	29.877	82
2023-05-18	34.329	34.630	34.225	34.368	29.866	179
2023-05-17	34.490	34.490	34.100	34.470	29.954	538
2023-05-16	34.800	34.840	34.322	34.400	29.894	525
2023-05-15	34.830	34.872	34.670	34.850	30.285	329
2023-05-12	34.800	34.890	34.550	34.550	30.024	202
2023-05-11	35.220	35.220	34.730	34.758	30.204	699
2023-05-10	35.330	35.380	35.105	35.379	30.744	132
2023-05-09	35.035	35.265	34.990	35.171	30.563	389
2023-05-05	34.800	35.451	34.800	35.451	30.807	850
2023-05-04	34.790	35.192	34.790	35.155	30.550	379
2023-05-03	34.685	35.195	34.575	35.195	30.585	465
2023-05-02	35.370	35.850	34.900	34.970	30.389	5,479
2023-04-28	34.005	34.308	34.005	34.079	29.615	504
2023-04-27	33.410	34.050	33.360	33.995	29.542	268
2023-04-26	33.420	33.585	33.179	33.179	28.726	297
2023-04-25	33.720	33.887	33.452	33.520	29.021	901
2023-04-24	34.280	34.290	33.678	34.000	29.437	205
2023-04-21	33.985	34.190	33.710	34.190	29.601	1,582
2023-04-20	33.530	33.768	33.470	33.768	29.236	87
2023-04-19	33.145	33.408	32.948	33.408	28.924	502
2023-04-18	33.105	33.460	33.080	33.230	28.770	284
2023-04-14	32.870	33.025	32.250	32.390	28.043	499
2023-04-13	32.420	32.610	32.200	32.449	28.094	154
2023-04-12	32.815	32.930	32.630	32.862	28.452	897
2023-04-11	33.000	33.000	32.518	32.715	28.324	601
2023-04-06	33.370	33.370	33.000	33.029	28.596	299
2023-04-05	33.254	33.300	33.091	33.125	28.679	185
2023-04-04	33.598	33.610	33.139	33.175	28.723	547
2023-04-03	33.632	33.919	33.289	33.289	28.822	490
2023-03-31	33.510	33.662	33.370	33.450	28.961	270
2023-03-30	33.526	33.660	33.375	33.380	28.900	1,205
2023-03-29	33.410	33.532	33.179	33.289	28.715	442
2023-03-28	32.850	32.976	32.679	32.680	28.190	182
2023-03-27	32.990	33.140	32.880	33.140	28.587	240
2023-03-24	31.820	32.239	31.820	32.239	27.809	533
2023-03-23	32.036	32.239	31.715	31.715	27.358	1,951
2023-03-22	32.365	32.680	32.155	32.680	28.190	543
2023-03-21	32.873	33.000	32.289	32.365	27.918	740
2023-03-20	32.245	32.750	32.025	32.515	28.048	155
2023-03-17	32.370	32.408	31.794	31.919	27.534	831
2023-03-16	32.010	32.960	32.010	32.609	28.129	866
2023-03-15	32.190	32.630	31.870	32.630	28.147	103
2023-03-14	32.548	32.649	32.177	32.177	27.756	484
2023-03-13	31.189	31.992	31.189	31.800	27.431	919
2023-03-10	32.610	32.640	31.148	31.280	26.982	1,263
2023-03-09	33.448	33.448	32.890	32.902	28.382	206
2023-03-08	33.650	33.820	33.371	33.371	28.786	253
2023-03-07	34.130	34.130	33.330	33.330	28.751	199
2023-03-06	34.358	34.358	34.105	34.105	29.419	275
2023-03-03	33.915	34.040	33.790	34.040	29.363	1,861
2023-03-02	32.772	33.358	32.772	33.305	28.729	121
2023-03-01	33.485	33.485	32.965	32.965	28.436	332

← NewerPage 15 of 21 · 1,227 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.