STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	33.470	33.572	33.340	33.566	27.976	153
2022-06-01	32.920	33.259	32.806	33.259	27.720	238
2022-05-31	33.150	33.235	32.840	33.235	27.700	144
2022-05-27	33.055	33.526	33.055	33.160	27.638	1,660
2022-05-26	33.020	33.020	32.780	32.802	27.238	63
2022-05-25	32.485	32.704	32.467	32.514	26.999	957
2022-05-24	32.320	32.380	31.640	31.758	26.371	480
2022-05-23	32.440	32.657	32.279	32.592	27.064	529
2022-05-20	32.654	32.654	31.733	31.920	26.506	760
2022-05-19	32.240	32.240	32.240	32.240	26.771	132
2022-05-18	33.970	33.970	33.418	33.439	27.767	98
2022-05-17	34.276	34.347	34.276	34.347	28.521	116
2022-05-16	34.650	34.810	34.545	34.680	28.797	62
2022-05-13	33.904	34.415	33.904	34.288	28.472	161
2022-05-12	34.145	34.215	33.819	33.909	28.157	286
2022-05-11	34.800	34.955	34.675	34.675	28.793	102
2022-05-10	35.140	35.715	34.388	34.637	28.762	453
2022-05-09	34.590	34.943	34.510	34.520	28.665	188
2022-05-06	34.975	35.000	34.715	34.715	28.827	103
2022-05-05	36.790	36.790	35.891	35.891	29.803	950
2022-05-04	36.200	36.200	36.135	36.135	30.006	53
2022-05-03	37.000	37.595	37.000	37.300	30.973	51
2022-04-29	38.915	38.919	38.000	38.000	31.554	635
2022-04-28	39.695	39.695	39.680	39.680	32.949	176
2022-04-27	39.586	39.900	39.586	39.800	32.948	4
2022-04-26	40.450	40.450	40.040	40.050	33.155	237
2022-04-25	40.795	40.815	39.959	39.959	33.080	276
2022-04-22	41.060	41.104	41.060	41.104	34.027	60
2022-04-21	42.488	42.488	41.750	41.911	34.695	323
2022-04-19	40.390	40.390	40.390	40.390	33.436	23
2022-04-14	40.248	40.359	40.248	40.359	33.410	24
2022-04-13	39.720	39.720	39.720	39.720	32.882	24
2022-04-12	39.960	40.044	39.960	40.044	33.150	38
2022-04-11	40.790	40.790	40.370	40.370	33.420	7
2022-04-07	41.600	41.600	41.500	41.517	34.369	79
2022-04-06	41.068	41.318	41.068	41.318	34.205	103
2022-04-05	41.640	41.910	41.640	41.880	34.670	233
2022-04-04	42.450	42.450	41.400	41.400	34.272	443
2022-04-01	41.665	41.950	41.412	41.950	34.728	92
2022-03-30	42.068	42.068	42.068	42.068	34.825	16
2022-03-29	41.425	41.727	41.425	41.727	34.442	39
2022-03-28	40.690	40.990	40.690	40.990	33.834	29
2022-03-25	40.640	40.640	40.245	40.528	33.453	147
2022-03-24	40.627	40.627	40.627	40.627	33.534	260
2022-03-23	40.415	40.505	40.415	40.505	33.434	368
2022-03-22	41.268	41.268	40.880	40.880	33.743	28
2022-03-21	41.375	41.375	40.846	40.846	33.715	58
2022-03-18	41.056	41.056	41.056	41.056	33.889	18
2022-03-17	40.135	40.845	40.135	40.845	33.714	101
2022-03-16	39.925	39.925	39.407	39.407	32.528	264
2022-03-14	39.600	39.600	39.600	39.600	32.687	4
2022-03-11	39.900	40.080	39.720	39.730	32.794	21
2022-03-10	39.076	39.076	39.076	39.076	32.254	36
2022-03-09	39.350	39.360	39.350	39.360	32.489	1
2022-03-08	39.465	39.465	39.465	39.465	32.575	557
2022-03-07	39.947	39.960	39.380	39.380	32.505	28
2022-03-04	39.819	39.819	39.819	39.819	32.867	849
2022-03-03	39.530	39.540	39.506	39.506	32.609	14
2022-03-02	38.838	38.838	38.838	38.838	32.058	2
2022-03-01	38.630	38.630	38.630	38.630	31.886	17

← NewerPage 19 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.