STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	34.072	34.248	34.072	34.235	29.531	71
2023-02-27	34.228	34.390	33.970	34.115	29.428	159
2023-02-24	34.200	34.220	33.848	33.848	29.092	198
2023-02-23	34.770	34.900	34.165	34.165	29.364	33
2023-02-22	35.005	35.005	34.595	34.710	29.833	1,915
2023-02-21	35.290	35.320	34.966	34.995	30.078	127
2023-02-17	35.375	35.375	34.744	34.810	29.919	260
2023-02-16	35.165	35.165	34.716	34.990	30.073	373
2023-02-15	35.305	35.650	35.290	35.476	30.491	179
2023-02-14	35.580	35.985	35.430	35.545	30.550	158
2023-02-13	34.935	35.625	34.935	35.590	30.589	42
2023-02-10	34.820	34.900	34.718	34.799	29.909	25
2023-02-09	36.095	36.095	35.485	35.485	30.499	517
2023-02-08	36.270	36.310	35.983	35.983	30.927	204
2023-02-07	36.135	36.350	36.118	36.350	31.242	200
2023-02-06	35.858	36.170	35.838	36.170	31.088	283
2023-02-03	36.234	36.380	36.040	36.040	30.976	250
2023-02-02	36.250	37.055	36.250	37.055	31.848	176
2023-02-01	35.467	35.467	35.044	35.135	30.198	243
2023-01-31	35.109	35.320	35.109	35.162	30.221	36
2023-01-30	35.528	35.650	35.238	35.296	30.336	217
2023-01-27	35.605	35.764	35.605	35.764	30.633	341
2023-01-26	35.402	35.665	35.402	35.547	30.447	1,229
2023-01-25	34.660	34.965	34.660	34.850	29.850	437
2023-01-24	35.286	35.286	34.840	35.000	29.979	228
2023-01-23	34.290	35.230	34.290	35.060	30.030	431
2023-01-20	33.965	34.182	33.886	33.935	29.067	552
2023-01-19	34.448	34.640	34.298	34.298	29.378	158
2023-01-18	34.940	34.940	34.340	34.410	29.474	137
2023-01-17	35.180	35.270	35.030	35.100	30.065	300
2023-01-13	35.190	35.286	35.050	35.286	30.224	910
2023-01-12	34.900	35.316	34.740	35.265	30.206	235
2023-01-11	33.595	34.150	33.595	34.150	29.251	183
2023-01-10	33.305	33.460	33.230	33.248	28.478	114
2023-01-09	33.530	33.710	33.445	33.710	28.874	235
2023-01-06	32.825	33.288	32.825	33.288	28.513	245
2023-01-05	33.030	33.040	32.390	32.600	27.923	338
2023-01-04	32.959	33.890	32.959	33.890	29.028	102
2023-01-03	32.670	32.850	32.000	32.299	27.665	226
2022-12-30	32.680	32.775	32.312	32.340	27.701	230
2022-12-29	32.440	32.930	32.440	32.930	28.206	165
2022-12-28	33.100	33.100	32.653	32.653	27.864	168
2022-12-23	32.600	32.820	32.440	32.780	27.973	2
2022-12-22	32.548	32.548	32.000	32.065	27.363	134
2022-12-21	32.380	32.838	32.380	32.740	27.939	9
2022-12-20	32.220	32.450	32.220	32.450	27.691	71
2022-12-19	32.290	32.550	32.290	32.449	27.691	155
2022-12-16	32.840	32.940	32.235	32.370	27.623	155
2022-12-15	33.562	33.835	33.251	33.450	28.545	5,633
2022-12-14	34.140	34.543	34.140	34.414	29.367	53
2022-12-13	34.505	34.505	33.935	33.935	28.958	224
2022-12-12	33.195	33.472	33.134	33.472	28.563	119
2022-12-09	32.870	33.225	32.870	33.225	28.353	275
2022-12-08	32.785	33.254	32.785	33.130	28.271	561
2022-12-07	32.210	32.260	32.210	32.260	27.529	1
2022-12-06	32.346	32.590	32.105	32.115	27.405	265
2022-12-05	32.695	32.695	32.565	32.620	27.836	319
2022-12-02	32.380	33.160	32.380	33.100	28.246	1,835
2022-12-01	33.510	33.510	32.660	32.660	27.870	430
2022-11-30	31.770	32.260	31.585	32.260	27.529	125

← NewerPage 16 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.