STAG Industrial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 37.295 | 37.370 | 36.995 | 37.346 | 34.481 | 568 |
| 2024-11-07 | 38.075 | 38.110 | 37.030 | 37.030 | 34.190 | 659 |
| 2024-11-06 | 37.715 | 38.023 | 37.293 | 38.001 | 35.086 | 2,712 |
| 2024-11-05 | 36.605 | 36.900 | 36.495 | 36.900 | 34.070 | 542 |
| 2024-11-04 | 36.990 | 37.420 | 36.698 | 36.698 | 33.883 | 1,362 |
| 2024-11-01 | 37.545 | 37.635 | 36.990 | 37.170 | 34.319 | 531 |
| 2024-10-31 | 37.850 | 38.010 | 37.575 | 37.715 | 34.822 | 1,281 |
| 2024-10-30 | 37.700 | 38.280 | 37.070 | 37.900 | 34.879 | 1,011 |
| 2024-10-29 | 37.460 | 37.560 | 37.190 | 37.210 | 34.244 | 833 |
| 2024-10-28 | 37.376 | 37.570 | 37.180 | 37.426 | 34.443 | 633 |
| 2024-10-25 | 38.210 | 38.210 | 37.060 | 37.100 | 34.143 | 1,607 |
| 2024-10-24 | 38.040 | 38.220 | 37.780 | 37.780 | 34.769 | 211 |
| 2024-10-23 | 37.770 | 38.100 | 37.630 | 37.980 | 34.953 | 822 |
| 2024-10-22 | 37.710 | 37.920 | 37.510 | 37.711 | 34.705 | 3,059 |
| 2024-10-21 | 38.440 | 38.440 | 37.770 | 37.900 | 34.879 | 1,906 |
| 2024-10-18 | 38.480 | 38.640 | 38.070 | 38.390 | 35.330 | 1,200 |
| 2024-10-17 | 38.960 | 39.090 | 38.555 | 38.670 | 35.588 | 641 |
| 2024-10-16 | 38.098 | 39.060 | 38.000 | 39.030 | 35.919 | 849 |
| 2024-10-15 | 37.570 | 37.980 | 37.390 | 37.940 | 34.916 | 1,159 |
| 2024-10-14 | 37.245 | 37.540 | 37.010 | 37.382 | 34.402 | 1,614 |
| 2024-10-11 | 37.100 | 37.200 | 36.860 | 37.150 | 34.189 | 1,225 |
| 2024-10-10 | 36.990 | 37.110 | 36.620 | 36.700 | 33.775 | 777 |
| 2024-10-09 | 37.385 | 37.690 | 36.830 | 36.840 | 33.904 | 1,290 |
| 2024-10-08 | 37.668 | 37.700 | 37.210 | 37.250 | 34.281 | 1,969 |
| 2024-10-07 | 37.650 | 37.650 | 37.040 | 37.440 | 34.456 | 1,556 |
| 2024-10-04 | 38.160 | 38.190 | 37.730 | 37.929 | 34.906 | 356 |
| 2024-10-03 | 38.000 | 38.460 | 37.690 | 38.080 | 35.045 | 804 |
| 2024-10-02 | 38.540 | 38.550 | 38.010 | 38.160 | 35.118 | 333 |
| 2024-10-01 | 39.240 | 39.240 | 38.505 | 38.535 | 35.463 | 2,632 |
| 2024-09-30 | 39.330 | 39.330 | 38.830 | 39.000 | 35.891 | 1,062 |
| 2024-09-27 | 39.382 | 39.675 | 39.160 | 39.290 | 36.045 | 358 |
| 2024-09-26 | 39.290 | 39.590 | 39.140 | 39.160 | 35.926 | 544 |
| 2024-09-25 | 39.555 | 39.580 | 39.145 | 39.145 | 35.912 | 549 |
| 2024-09-24 | 39.305 | 40.080 | 38.940 | 39.660 | 36.384 | 582 |
| 2024-09-23 | 39.315 | 39.640 | 39.050 | 39.430 | 36.173 | 735 |
| 2024-09-20 | 39.800 | 39.970 | 39.100 | 39.100 | 35.870 | 599 |
| 2024-09-19 | 40.070 | 40.070 | 39.389 | 39.850 | 36.559 | 522 |
| 2024-09-18 | 40.008 | 40.090 | 39.410 | 40.090 | 36.779 | 395 |
| 2024-09-17 | 40.148 | 40.310 | 39.790 | 39.930 | 36.632 | 1,030 |
| 2024-09-16 | 40.203 | 40.370 | 40.050 | 40.300 | 36.971 | 398 |
| 2024-09-13 | 39.720 | 40.045 | 39.680 | 40.010 | 36.705 | 433 |
| 2024-09-12 | 39.250 | 39.280 | 38.710 | 39.260 | 36.017 | 1,390 |
| 2024-09-11 | 39.290 | 39.380 | 38.500 | 38.998 | 35.777 | 783 |
| 2024-09-10 | 39.710 | 39.890 | 39.470 | 39.480 | 36.219 | 136 |
| 2024-09-09 | 39.170 | 39.701 | 38.940 | 39.631 | 36.357 | 512 |
| 2024-09-06 | 40.050 | 40.050 | 39.160 | 39.160 | 35.926 | 247 |
| 2024-09-05 | 40.300 | 40.390 | 39.940 | 40.030 | 36.724 | 227 |
| 2024-09-04 | 40.260 | 40.540 | 39.880 | 39.880 | 36.586 | 1,287 |
| 2024-09-03 | 40.215 | 40.460 | 40.110 | 40.350 | 37.017 | 761 |
| 2024-08-30 | 40.350 | 40.380 | 40.000 | 40.100 | 36.788 | 614 |
| 2024-08-29 | 40.510 | 40.520 | 39.970 | 40.130 | 36.702 | 516 |
| 2024-08-28 | 40.252 | 40.510 | 40.120 | 40.230 | 36.794 | 1,142 |
| 2024-08-27 | 40.120 | 40.281 | 39.810 | 40.281 | 36.840 | 337 |
| 2024-08-23 | 39.970 | 40.620 | 39.900 | 40.440 | 36.986 | 507 |
| 2024-08-22 | 39.820 | 39.850 | 39.580 | 39.730 | 36.336 | 282 |
| 2024-08-21 | 39.650 | 39.750 | 39.490 | 39.590 | 36.208 | 381 |
| 2024-08-20 | 39.720 | 39.840 | 39.300 | 39.370 | 36.007 | 966 |
| 2024-08-19 | 39.300 | 39.750 | 39.260 | 39.610 | 36.227 | 665 |
| 2024-08-16 | 39.578 | 39.630 | 39.310 | 39.410 | 36.044 | 396 |
| 2024-08-15 | 39.721 | 39.900 | 39.350 | 39.710 | 36.318 | 469 |
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.