STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.300	36.800	36.300	36.800	36.800	60
2026-10-19	36.300	36.300	35.560	36.050	36.050	177
2026-10-16	36.280	36.760	36.040	36.280	36.280	184
2026-10-15	36.040	36.640	36.040	36.640	36.640	326
2026-10-14	36.520	36.520	36.200	36.200	36.200	11
2026-10-13	35.760	37.200	35.760	36.750	36.750	44
2026-10-12	36.000	36.000	36.000	36.000	36.000	0
2026-10-09	35.840	36.000	35.720	36.000	36.000	66
2026-10-08	35.920	36.040	35.300	36.040	36.040	42
2026-10-07	35.710	35.760	35.560	35.560	35.560	205
2026-10-06	36.240	36.280	35.950	36.120	36.120	145
2026-10-05	36.790	36.790	36.100	36.430	36.430	252
2026-10-02	38.040	38.040	38.000	38.000	38.000	38
2026-10-01	37.630	37.630	37.360	37.360	37.360	8
2026-09-30	37.790	37.790	37.250	37.250	37.250	23
2026-09-29	38.600	38.600	38.600	38.600	38.600	0
2026-09-28	38.000	41.000	38.000	38.600	38.322	48
2026-09-25	39.390	39.390	38.000	38.080	37.806	208
2026-09-24	38.560	39.000	38.560	39.000	38.720	20
2026-09-23	38.400	38.400	38.080	38.080	37.806	45
2026-09-22	38.400	38.400	38.400	38.400	38.124	0
2026-09-21	38.840	38.880	38.400	38.400	38.124	47
2026-09-18	38.950	38.950	38.520	38.840	38.561	48
2026-09-17	38.400	38.680	38.400	38.560	38.283	36
2026-09-16	37.110	37.900	37.110	37.900	37.627	8
2026-09-15	38.710	38.710	37.870	37.870	37.598	17
2026-09-14	38.400	38.720	38.320	38.320	38.044	10
2026-09-11	37.600	37.920	37.600	37.920	37.647	7
2026-09-10	37.840	37.840	37.600	37.680	37.409	100
2026-09-09	38.550	38.550	37.640	37.840	37.568	68
2026-09-08	38.360	38.360	37.640	38.200	37.925	57
2026-09-07	38.360	38.360	38.360	38.360	38.084	0
2026-09-04	38.880	39.020	38.360	38.360	38.084	49
2026-09-03	38.600	38.600	38.280	38.360	38.084	24
2026-09-02	39.070	39.070	38.080	38.240	37.965	64
2026-09-01	38.360	38.680	38.360	38.680	38.402	9
2026-08-31	39.350	39.350	38.520	38.520	38.243	16
2026-08-28	38.790	38.960	38.140	38.960	38.680	61
2026-08-27	38.280	38.400	38.200	38.400	38.124	13
2026-08-26	38.190	38.190	38.190	38.190	37.915	5
2026-08-25	38.190	38.190	38.190	38.190	37.915	3
2026-08-24	37.600	38.130	37.600	38.130	37.856	117
2026-08-21	37.760	37.760	37.760	37.760	37.488	31
2026-08-20	37.760	38.160	37.760	38.160	37.886	32
2026-08-19	37.800	37.880	37.560	37.760	37.488	109
2026-08-18	37.960	38.360	37.960	38.360	38.084	3
2026-08-17	38.790	38.790	37.920	38.200	37.925	24
2026-08-14	38.440	38.880	38.400	38.400	38.124	31
2026-08-13	38.650	38.650	38.280	38.280	38.005	27
2026-08-12	38.200	38.320	38.050	38.320	38.044	124
2026-08-11	38.040	38.280	38.040	38.160	37.886	13
2026-08-10	37.280	37.600	37.040	37.040	36.774	319
2026-08-07	37.760	37.840	37.040	37.040	36.774	28
2026-08-06	38.120	38.120	37.530	37.530	37.260	25
2026-08-05	38.280	38.300	38.100	38.120	37.846	45
2026-08-04	39.400	39.400	38.520	38.920	38.640	54
2026-08-03	38.880	39.400	38.720	39.400	39.117	107
2026-07-31	38.520	38.760	38.520	38.760	38.481	3
2026-07-30	39.270	39.270	38.760	38.760	38.481	59
2026-07-29	41.760	41.760	39.950	40.080	39.792	89

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2776 USD
2026-06-29	0.2765 USD
2026-03-30	0.2713 USD
2025-12-30	0.0935 USD
2025-11-27	0.0947 USD
2025-10-30	0.0928 USD
2025-09-29	0.0945 USD
2025-08-28	0.0923 USD
2025-07-30	0.0941 USD
2025-06-27	0.0969 USD
2025-05-29	0.0952 USD
2025-04-29	0.0990 USD
2025-03-28	0.1022 USD
2025-02-27	0.0988 USD
2025-01-30	0.1060 USD
2024-12-27	0.1041 USD
2024-11-28	0.1065 USD
2024-10-30	0.0995 USD
2024-09-27	0.0980 USD
2024-08-29	0.0950 USD
2024-07-30	0.0943 USD
2024-06-27	0.0937 USD
2024-05-29	0.0934 USD
2024-04-29	0.0885 USD
2024-03-27	0.0909 USD
2024-02-28	0.0865 USD
2024-01-30	0.0859 USD
2023-12-28	0.0866 USD
2023-11-29	0.0847 USD
2023-10-30	0.0833 USD
2023-09-28	0.0864 USD
2023-08-30	0.0832 USD
2023-07-28	0.1219 USD
2023-06-29	0.1177 USD
2023-05-30	0.1182 USD
2023-04-27	0.1203 USD
2023-03-30	0.1217 USD
2023-02-27	0.1296 USD
2023-01-30	0.1284 USD
2022-12-28	0.1239 USD

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