STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	30.710	30.710	30.335	30.348	25.588	663
2022-08-31	31.535	31.710	30.912	30.912	26.064	332
2022-08-30	31.940	31.955	31.505	31.650	26.686	163
2022-08-26	32.640	32.730	32.068	32.068	26.934	507
2022-08-25	32.724	32.740	32.690	32.735	27.495	162
2022-08-24	32.333	32.886	32.275	32.886	27.621	166
2022-08-23	32.900	32.900	32.505	32.505	27.301	1,072
2022-08-22	33.395	33.395	32.935	33.180	27.868	581
2022-08-19	34.100	34.100	33.600	33.630	28.246	619
2022-08-18	34.895	34.895	34.123	34.123	28.660	607
2022-08-17	34.858	34.858	34.680	34.853	29.273	240
2022-08-16	35.094	35.110	35.000	35.090	29.473	377
2022-08-15	34.749	34.950	34.590	34.920	29.330	464
2022-08-12	34.060	34.548	34.060	34.548	29.017	484
2022-08-11	33.765	33.930	33.750	33.855	28.435	315
2022-08-10	33.570	33.800	33.368	33.425	28.074	514
2022-08-09	33.035	33.035	32.845	32.920	27.650	948
2022-08-08	33.200	33.200	32.990	33.040	27.751	886
2022-08-05	32.899	32.899	32.550	32.590	27.373	568
2022-08-04	33.280	33.280	32.905	32.905	27.637	232
2022-08-03	32.970	33.282	32.970	33.185	27.873	159
2022-08-02	32.705	32.910	32.705	32.889	27.624	764
2022-08-01	32.660	32.730	32.475	32.549	27.338	439
2022-07-29	32.501	32.568	32.315	32.535	27.327	2,470
2022-07-28	31.790	32.138	31.578	31.950	26.835	965
2022-07-27	31.530	31.530	31.255	31.255	26.149	83
2022-07-26	31.520	31.587	31.315	31.587	26.427	250
2022-07-25	31.310	31.658	31.030	31.598	26.436	186
2022-07-22	31.397	31.550	31.120	31.120	26.036	240
2022-07-21	31.008	31.008	30.970	30.970	25.911	511
2022-07-20	31.198	31.528	31.067	31.067	25.992	550
2022-07-19	30.070	30.888	29.950	30.888	25.842	530
2022-07-18	29.980	30.120	29.780	29.780	24.915	227
2022-07-15	29.888	30.245	29.808	29.915	25.028	915
2022-07-14	29.640	29.725	29.440	29.535	24.710	893
2022-07-13	29.760	30.080	29.720	30.080	25.166	79
2022-07-12	30.075	30.075	30.075	30.075	25.162	7
2022-07-11	30.280	30.376	30.205	30.376	25.414	257
2022-07-08	30.830	30.938	30.580	30.580	25.585	213
2022-07-07	31.370	31.380	31.271	31.348	26.228	486
2022-07-06	31.350	31.598	31.207	31.207	26.109	148
2022-07-05	31.320	31.350	30.658	30.750	25.727	192
2022-07-01	30.930	31.346	30.930	31.062	25.988	78
2022-06-30	30.826	31.186	30.785	31.186	26.092	19
2022-06-29	31.510	31.510	31.215	31.405	26.275	171
2022-06-28	32.340	32.340	32.019	32.020	26.688	204
2022-06-27	32.426	32.426	31.950	32.310	26.929	270
2022-06-24	31.290	31.640	31.290	31.640	26.371	144
2022-06-23	30.880	30.880	30.780	30.780	25.654	5
2022-06-22	30.305	30.550	30.305	30.540	25.454	131
2022-06-21	30.700	31.034	30.700	30.827	25.693	97
2022-06-17	30.715	30.860	30.415	30.415	25.350	369
2022-06-16	30.510	30.695	30.510	30.528	25.444	726
2022-06-15	31.015	31.047	30.972	30.972	25.814	294
2022-06-14	31.000	31.000	30.468	30.555	25.467	64
2022-06-13	31.260	31.320	30.798	30.984	25.824	654
2022-06-10	32.341	32.355	32.120	32.120	26.771	491
2022-06-09	33.120	33.120	33.120	33.120	27.604	10
2022-06-08	33.960	33.960	33.960	33.960	28.305	1
2022-06-07	33.588	34.171	33.588	34.171	28.480	154

← NewerPage 18 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.