STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	35.310	35.310	34.630	34.679	33.053	246
2025-08-05	34.890	35.169	34.400	35.050	33.406	858
2025-08-04	34.910	34.910	34.430	34.725	33.097	1,060
2025-08-01	34.390	34.830	33.809	34.335	32.725	824
2025-07-31	35.130	35.130	34.281	34.281	32.674	664
2025-07-30	35.760	36.110	34.750	35.625	33.954	2,176
2025-07-29	34.260	35.480	34.260	35.460	33.679	1,100
2025-07-28	35.650	35.650	34.849	34.849	33.098	2,562
2025-07-25	35.750	35.780	35.330	35.600	33.812	753
2025-07-24	36.320	36.320	35.640	35.885	34.082	1,342
2025-07-23	36.040	36.095	35.835	35.981	34.173	874
2025-07-22	36.140	36.140	35.650	35.912	34.108	726
2025-07-21	35.850	36.104	35.725	35.858	34.057	765
2025-07-18	35.435	35.550	35.250	35.265	33.493	702
2025-07-17	35.970	36.080	35.200	35.430	33.650	743
2025-07-16	36.120	36.500	35.745	35.759	33.963	445
2025-07-15	36.220	36.270	35.711	35.779	33.981	881
2025-07-14	36.450	36.450	36.119	36.175	34.358	708
2025-07-11	35.880	35.910	35.470	35.755	33.959	822
2025-07-10	36.310	36.640	35.930	36.309	34.485	492
2025-07-09	36.490	36.620	35.870	36.035	34.225	1,041
2025-07-08	36.245	36.735	35.930	36.515	34.681	651
2025-07-07	36.588	36.860	36.225	36.225	34.405	1,165
2025-07-03	36.850	36.850	36.418	36.595	34.757	304
2025-07-02	36.648	36.700	36.370	36.619	34.780	580
2025-07-01	36.240	37.025	35.950	36.695	34.852	1,029
2025-06-30	36.090	36.130	35.639	35.799	34.001	867
2025-06-27	36.190	36.610	36.100	36.185	34.249	1,021
2025-06-26	35.770	35.890	35.392	35.870	33.951	412
2025-06-25	36.750	36.750	35.690	35.690	33.781	558
2025-06-24	36.950	37.000	36.610	36.855	34.883	6,443
2025-06-23	36.130	36.729	36.130	36.592	34.634	1,153
2025-06-20	36.590	36.610	36.320	36.450	34.500	586
2025-06-18	36.240	36.505	35.870	36.460	34.510	348
2025-06-17	35.770	36.121	35.582	35.970	34.046	2,346
2025-06-16	36.010	36.760	36.010	36.130	34.197	2,015
2025-06-13	36.900	36.900	36.200	36.410	34.462	301
2025-06-12	36.375	36.700	36.180	36.549	34.594	497
2025-06-11	37.300	37.300	36.575	36.575	34.618	337
2025-06-10	37.010	37.390	36.860	36.975	34.997	563
2025-06-09	36.780	37.300	36.680	37.300	35.305	626
2025-06-06	36.490	37.001	36.320	36.660	34.699	967
2025-06-05	36.320	36.330	35.960	36.181	34.245	956
2025-06-04	36.100	36.249	35.914	36.240	34.301	859
2025-06-03	35.955	36.190	35.710	36.119	34.187	301
2025-06-02	35.630	35.850	35.120	35.780	33.866	972
2025-05-30	35.500	35.800	35.420	35.522	33.621	579
2025-05-29	35.715	36.230	35.550	35.809	33.776	691
2025-05-28	34.900	35.466	34.780	35.466	33.452	683
2025-05-27	34.710	34.809	34.200	34.809	32.833	492
2025-05-23	34.270	34.270	33.854	34.080	32.145	379
2025-05-22	34.570	34.650	33.998	34.136	32.198	352
2025-05-21	35.560	35.560	34.780	34.780	32.805	952
2025-05-20	35.798	35.820	35.180	35.759	33.729	334
2025-05-19	35.490	35.900	35.350	35.859	33.823	1,050
2025-05-16	35.630	35.850	35.390	35.749	33.719	826
2025-05-15	35.050	35.240	34.850	35.219	33.220	861
2025-05-14	35.138	35.250	34.820	34.919	32.936	267
2025-05-13	35.710	35.710	34.790	35.281	33.278	396
2025-05-12	34.760	35.839	34.760	35.725	33.697	3,734

← NewerPage 6 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.