STAG Industrial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 34.810 | 34.820 | 34.480 | 34.740 | 32.416 | 743 |
| 2025-02-07 | 34.885 | 35.240 | 34.428 | 34.569 | 32.257 | 280 |
| 2025-02-06 | 34.650 | 34.980 | 34.360 | 34.629 | 32.313 | 1,415 |
| 2025-02-05 | 34.780 | 34.810 | 34.450 | 34.689 | 32.369 | 916 |
| 2025-02-04 | 34.025 | 34.500 | 33.830 | 34.300 | 32.005 | 809 |
| 2025-02-03 | 34.150 | 34.270 | 33.370 | 34.078 | 31.798 | 2,038 |
| 2025-01-31 | 34.310 | 34.520 | 34.099 | 34.100 | 31.819 | 1,127 |
| 2025-01-30 | 34.265 | 34.600 | 34.100 | 34.550 | 32.122 | 910 |
| 2025-01-29 | 34.390 | 34.390 | 33.760 | 33.760 | 31.388 | 302 |
| 2025-01-28 | 34.465 | 34.710 | 34.420 | 34.520 | 32.095 | 786 |
| 2025-01-27 | 34.555 | 34.920 | 34.340 | 34.530 | 32.104 | 927 |
| 2025-01-24 | 34.940 | 34.940 | 34.000 | 34.410 | 31.993 | 1,309 |
| 2025-01-23 | 34.200 | 34.500 | 33.460 | 34.140 | 31.742 | 933 |
| 2025-01-22 | 34.715 | 35.030 | 34.485 | 34.521 | 32.096 | 641 |
| 2025-01-21 | 34.150 | 34.890 | 33.950 | 34.650 | 32.216 | 3,419 |
| 2025-01-17 | 34.695 | 34.910 | 34.280 | 34.280 | 31.872 | 1,219 |
| 2025-01-16 | 33.920 | 34.608 | 33.720 | 34.232 | 31.827 | 992 |
| 2025-01-15 | 33.050 | 34.810 | 33.050 | 34.010 | 31.621 | 676 |
| 2025-01-14 | 33.390 | 33.638 | 33.050 | 33.638 | 31.275 | 603 |
| 2025-01-13 | 32.570 | 32.710 | 32.310 | 32.551 | 30.264 | 516 |
| 2025-01-10 | 33.360 | 33.360 | 32.310 | 32.415 | 30.137 | 1,393 |
| 2025-01-08 | 33.145 | 33.325 | 32.889 | 33.282 | 30.944 | 622 |
| 2025-01-07 | 33.330 | 33.530 | 32.985 | 33.055 | 30.733 | 367 |
| 2025-01-06 | 33.990 | 33.990 | 32.980 | 33.570 | 31.212 | 1,227 |
| 2025-01-03 | 32.980 | 33.445 | 32.780 | 33.445 | 31.096 | 1,276 |
| 2025-01-02 | 33.745 | 33.860 | 32.995 | 32.995 | 30.677 | 2,398 |
| 2024-12-31 | 33.910 | 33.940 | 33.545 | 33.600 | 31.240 | 803 |
| 2024-12-30 | 33.670 | 33.740 | 33.345 | 33.725 | 31.241 | 1,502 |
| 2024-12-27 | 34.130 | 34.340 | 33.790 | 33.910 | 31.413 | 480 |
| 2024-12-24 | 33.895 | 34.115 | 33.790 | 34.111 | 31.599 | 389 |
| 2024-12-23 | 33.835 | 34.032 | 33.620 | 34.015 | 31.510 | 1,264 |
| 2024-12-20 | 33.360 | 34.200 | 33.220 | 34.085 | 31.575 | 370 |
| 2024-12-19 | 34.155 | 34.460 | 33.550 | 33.830 | 31.338 | 2,056 |
| 2024-12-18 | 35.121 | 35.480 | 34.813 | 34.813 | 32.249 | 1,409 |
| 2024-12-17 | 35.800 | 36.000 | 35.510 | 35.567 | 32.947 | 476 |
| 2024-12-16 | 35.808 | 36.170 | 35.730 | 36.060 | 33.404 | 522 |
| 2024-12-13 | 35.650 | 36.079 | 35.390 | 36.020 | 33.367 | 1,487 |
| 2024-12-12 | 36.080 | 36.300 | 35.795 | 35.870 | 33.228 | 571 |
| 2024-12-11 | 36.240 | 36.360 | 35.861 | 35.960 | 33.312 | 834 |
| 2024-12-10 | 36.600 | 36.600 | 36.131 | 36.360 | 33.682 | 1,087 |
| 2024-12-09 | 35.884 | 36.570 | 35.830 | 36.555 | 33.863 | 1,305 |
| 2024-12-06 | 37.210 | 37.210 | 35.410 | 35.600 | 32.978 | 1,301 |
| 2024-12-05 | 35.915 | 35.990 | 35.634 | 35.930 | 33.284 | 1,572 |
| 2024-12-04 | 36.500 | 36.570 | 35.995 | 36.040 | 33.386 | 667 |
| 2024-12-03 | 36.630 | 36.630 | 36.250 | 36.440 | 33.756 | 809 |
| 2024-12-02 | 36.655 | 36.710 | 36.360 | 36.394 | 33.713 | 1,064 |
| 2024-11-29 | 37.435 | 37.520 | 36.770 | 36.790 | 34.080 | 2,580 |
| 2024-11-27 | 37.290 | 37.690 | 37.130 | 37.410 | 34.541 | 2,049 |
| 2024-11-26 | 37.045 | 37.150 | 36.450 | 37.050 | 34.208 | 1,697 |
| 2024-11-25 | 36.685 | 37.340 | 36.620 | 37.265 | 34.407 | 2,175 |
| 2024-11-22 | 36.390 | 36.590 | 36.170 | 36.430 | 33.636 | 2,991 |
| 2024-11-21 | 36.240 | 36.420 | 35.930 | 36.319 | 33.534 | 1,559 |
| 2024-11-20 | 36.310 | 36.310 | 35.855 | 35.900 | 33.146 | 305 |
| 2024-11-19 | 36.300 | 36.450 | 36.000 | 36.400 | 33.608 | 915 |
| 2024-11-18 | 36.171 | 36.470 | 36.000 | 36.328 | 33.541 | 630 |
| 2024-11-15 | 36.070 | 36.260 | 35.760 | 36.220 | 33.442 | 3,826 |
| 2024-11-14 | 37.240 | 37.320 | 36.140 | 36.280 | 33.497 | 1,046 |
| 2024-11-13 | 37.044 | 37.370 | 36.880 | 36.995 | 34.157 | 1,408 |
| 2024-11-12 | 37.150 | 37.270 | 36.870 | 36.945 | 34.111 | 663 |
| 2024-11-11 | 37.320 | 37.915 | 37.190 | 37.510 | 34.633 | 1,271 |
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.