STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	39.420	39.460	38.841	38.886	32.097	168
2022-02-25	39.035	39.510	38.790	39.510	32.612	276
2022-02-24	37.357	38.198	37.357	38.198	31.429	310
2022-02-23	39.000	39.000	38.648	38.648	31.799	28
2022-02-22	38.817	38.940	38.497	38.940	32.039	67
2022-02-18	39.390	39.390	39.390	39.390	32.410	2
2022-02-17	40.032	40.032	39.489	39.500	32.500	192
2022-02-16	39.759	39.759	39.388	39.390	32.410	566
2022-02-15	40.458	40.470	40.030	40.280	33.142	3
2022-02-14	40.105	40.123	40.014	40.014	32.923	102
2022-02-11	40.335	40.431	40.140	40.140	33.027	128
2022-02-10	41.284	41.335	40.745	40.745	33.525	96
2022-02-09	41.618	41.619	41.580	41.580	34.212	30
2022-02-08	41.315	41.315	41.000	41.000	33.735	218
2022-02-07	41.688	41.800	41.620	41.800	34.393	35
2022-02-04	42.390	42.390	41.530	42.120	34.656	18
2022-02-03	42.600	42.682	42.600	42.682	35.119	202
2022-02-02	42.495	42.700	42.495	42.700	35.133	367
2022-02-01	42.820	42.820	42.077	42.157	34.687	115
2022-01-31	41.844	42.395	41.844	42.395	34.882	157
2022-01-28	40.049	40.216	39.798	40.216	33.089	93
2022-01-27	41.016	41.248	40.747	40.747	33.426	224
2022-01-26	41.720	41.946	41.517	41.517	34.058	195
2022-01-25	41.012	41.070	40.558	40.558	33.271	52
2022-01-24	41.400	41.595	40.590	41.090	33.708	251
2022-01-21	42.129	42.900	42.129	42.660	34.996	35
2022-01-20	42.812	42.812	42.812	42.812	35.120	50
2022-01-19	43.400	43.611	43.398	43.398	35.601	112
2022-01-18	43.300	43.300	42.802	43.171	35.415	292
2022-01-14	43.735	43.910	43.004	43.269	35.495	808
2022-01-13	44.653	44.700	44.456	44.456	36.469	274
2022-01-12	44.807	44.808	44.368	44.379	36.406	505
2022-01-11	44.045	44.365	44.045	44.301	36.342	278
2022-01-10	44.662	44.680	43.780	44.050	36.136	2,927
2022-01-07	44.950	44.950	44.750	44.897	36.831	539
2022-01-06	45.685	45.692	45.175	45.175	37.059	707
2022-01-05	46.060	46.060	45.452	45.920	37.669	1,166
2022-01-04	46.818	46.818	46.500	46.500	38.146	29
2021-12-31	47.720	48.090	47.720	48.090	39.450	9
2021-12-30	47.695	47.710	47.448	47.710	39.138	188
2021-12-29	47.500	47.795	47.245	47.795	39.109	599
2021-12-22	45.140	45.150	45.140	45.150	36.945	4
2021-12-21	45.525	45.525	45.116	45.116	36.917	215
2021-12-20	44.476	44.476	44.476	44.476	36.393	341
2021-12-17	45.480	45.610	45.258	45.610	37.321	29
2021-12-16	45.412	45.770	45.412	45.469	37.205	54
2021-12-15	45.232	45.232	45.232	45.232	37.012	160
2021-12-14	45.660	45.745	44.505	44.578	36.477	1,017
2021-12-13	44.385	45.238	44.385	45.224	37.005	702
2021-12-10	44.400	44.650	44.400	44.582	36.480	122
2021-12-09	44.935	44.935	44.418	44.483	36.399	109
2021-12-08	44.480	44.886	44.480	44.886	36.729	450
2021-12-07	44.825	44.825	44.648	44.648	36.534	75
2021-12-03	43.640	43.640	43.468	43.468	35.568	82
2021-12-01	43.900	44.910	43.890	44.350	36.290	398
2021-11-30	43.450	43.750	43.412	43.750	35.799	475
2021-11-29	42.955	43.496	42.875	43.430	35.537	751
2021-11-26	43.008	43.008	42.432	42.432	34.622	177
2021-11-24	43.000	43.555	43.000	43.555	35.538	301
2021-11-23	42.958	42.965	42.740	42.848	34.961	54

← NewerPage 20 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.