STAG Industrial Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	42.688	43.078	42.688	43.078	35.149	146
2021-11-19	42.580	42.580	42.580	42.580	34.742	6
2021-11-18	42.710	42.812	42.710	42.812	34.932	125
2021-11-17	42.740	42.740	42.665	42.683	34.826	160
2021-11-16	43.090	43.090	42.120	42.540	34.710	1,688
2021-11-12	42.950	43.040	42.705	42.791	34.915	112
2021-11-11	42.255	42.729	42.255	42.729	34.864	310
2021-11-10	42.470	42.550	42.360	42.550	34.718	100
2021-11-09	42.422	42.460	42.336	42.408	34.602	255
2021-11-08	42.523	42.523	42.401	42.401	34.596	44
2021-11-05	42.398	42.398	42.280	42.280	34.498	180
2021-11-04	42.473	42.594	41.999	41.999	34.268	745
2021-11-03	43.710	43.710	43.710	43.710	35.664	45
2021-11-02	43.615	43.615	43.615	43.615	35.587	40
2021-11-01	43.064	43.064	42.873	42.873	34.982	58
2021-10-29	44.350	44.350	43.825	43.825	35.758	124
2021-10-28	43.768	44.448	43.768	44.448	36.267	102
2021-10-27	44.265	44.265	43.990	43.990	35.794	66
2021-10-26	43.945	44.150	43.945	44.130	35.908	142
2021-10-25	43.860	43.860	43.860	43.860	35.689	3

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.