STAG Industrial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 44.250 | 44.720 | 44.240 | 44.390 | 41.729 | 67 |
| 2024-08-22 | 44.400 | 44.440 | 44.160 | 44.250 | 41.597 | 60 |
| 2024-08-21 | 43.540 | 43.680 | 43.200 | 43.680 | 41.061 | 508 |
| 2024-08-20 | 42.950 | 43.240 | 42.950 | 43.080 | 40.497 | 66 |
| 2024-08-19 | 42.720 | 43.120 | 42.720 | 42.950 | 40.375 | 198 |
| 2024-08-16 | 43.240 | 43.320 | 43.240 | 43.320 | 40.723 | 325 |
| 2024-08-15 | 43.680 | 43.680 | 43.290 | 43.490 | 40.883 | 56 |
| 2024-08-14 | 43.140 | 43.400 | 42.880 | 43.400 | 40.798 | 53 |
| 2024-08-13 | 43.120 | 43.240 | 42.920 | 43.120 | 40.535 | 87 |
| 2024-08-12 | 43.720 | 43.720 | 42.940 | 43.000 | 40.422 | 1,301 |
| 2024-08-09 | 43.240 | 44.240 | 43.240 | 43.720 | 41.099 | 34 |
| 2024-08-08 | 44.840 | 45.480 | 44.080 | 44.080 | 41.437 | 218 |
| 2024-08-07 | 44.920 | 44.960 | 44.520 | 44.520 | 41.851 | 69 |
| 2024-08-06 | 44.280 | 44.920 | 44.280 | 44.510 | 41.842 | 502 |
| 2024-08-05 | 46.000 | 46.000 | 42.400 | 44.710 | 42.030 | 1,075 |
| 2024-08-02 | 46.610 | 47.150 | 46.100 | 46.300 | 43.524 | 32 |
| 2024-08-01 | 46.500 | 46.800 | 46.450 | 46.610 | 43.816 | 66 |
| 2024-07-31 | 45.900 | 47.100 | 45.900 | 46.500 | 43.712 | 1,068 |
| 2024-07-30 | 45.860 | 45.860 | 45.860 | 45.860 | 43.111 | 3 |
| 2024-07-29 | 45.700 | 46.450 | 45.400 | 45.940 | 43.097 | 118 |
| 2024-07-26 | 44.910 | 45.700 | 44.910 | 45.700 | 42.872 | 9 |
| 2024-07-25 | 45.360 | 45.360 | 44.600 | 44.600 | 41.840 | 93 |
| 2024-07-24 | 45.250 | 45.650 | 45.180 | 45.180 | 42.384 | 120 |
| 2024-07-23 | 45.000 | 45.200 | 44.670 | 45.200 | 42.403 | 58 |
| 2024-07-22 | 43.730 | 43.840 | 43.640 | 43.840 | 41.127 | 167 |
| 2024-07-19 | 42.840 | 43.840 | 42.840 | 43.640 | 40.939 | 285 |
| 2024-07-18 | 43.600 | 43.720 | 43.000 | 43.720 | 41.014 | 24 |
| 2024-07-17 | 41.600 | 42.680 | 41.600 | 42.680 | 40.039 | 11 |
| 2024-07-16 | 41.430 | 41.720 | 41.420 | 41.600 | 39.026 | 14 |
| 2024-07-15 | 41.200 | 41.480 | 41.200 | 41.480 | 38.913 | 8 |
| 2024-07-12 | 41.000 | 41.320 | 40.790 | 41.200 | 38.650 | 32 |
| 2024-07-11 | 38.920 | 40.780 | 38.920 | 40.780 | 38.256 | 21 |
| 2024-07-10 | 38.500 | 39.180 | 38.500 | 39.160 | 36.737 | 34 |
| 2024-07-09 | 39.160 | 39.160 | 38.360 | 38.500 | 36.118 | 26 |
| 2024-07-08 | 39.480 | 39.560 | 39.240 | 39.560 | 37.112 | 2,561 |
| 2024-07-05 | 39.750 | 39.760 | 39.480 | 39.480 | 37.037 | 56 |
| 2024-07-04 | 39.870 | 39.890 | 39.350 | 39.350 | 36.915 | 11 |
| 2024-07-03 | 40.760 | 40.760 | 40.170 | 40.760 | 38.238 | 54 |
| 2024-07-02 | 41.000 | 41.100 | 41.000 | 41.000 | 38.463 | 119 |
| 2024-07-01 | 40.090 | 40.090 | 39.530 | 39.720 | 37.262 | 18 |
| 2024-06-28 | 39.200 | 39.700 | 39.200 | 39.700 | 37.243 | 418 |
| 2024-06-27 | 38.810 | 38.810 | 38.810 | 38.810 | 36.408 | 0 |
| 2024-06-26 | 38.810 | 38.810 | 38.810 | 38.810 | 36.320 | 0 |
| 2024-06-25 | 38.730 | 38.810 | 38.510 | 38.810 | 36.320 | 46 |
| 2024-06-24 | 38.520 | 39.080 | 38.520 | 39.080 | 36.573 | 11 |
| 2024-06-21 | 38.400 | 38.520 | 38.400 | 38.520 | 36.049 | 10 |
| 2024-06-20 | 37.870 | 38.720 | 37.870 | 38.520 | 36.049 | 134 |
| 2024-06-19 | 38.600 | 38.650 | 38.600 | 38.650 | 36.171 | 48 |
| 2024-06-18 | 38.280 | 38.920 | 38.280 | 38.600 | 36.124 | 324 |
| 2024-06-17 | 37.520 | 38.200 | 37.520 | 38.120 | 35.675 | 337 |
| 2024-06-14 | 37.640 | 37.760 | 37.280 | 37.480 | 35.076 | 290 |
| 2024-06-13 | 39.120 | 39.120 | 37.640 | 37.640 | 35.225 | 183 |
| 2024-06-12 | 38.240 | 38.240 | 38.240 | 38.240 | 35.787 | 224 |
| 2024-06-11 | 37.260 | 37.840 | 37.260 | 37.800 | 35.375 | 43 |
| 2024-06-10 | 36.450 | 37.760 | 36.450 | 37.680 | 35.263 | 619 |
| 2024-06-07 | 36.560 | 37.290 | 36.560 | 37.200 | 34.814 | 19 |
| 2024-06-06 | 36.840 | 36.840 | 36.560 | 36.560 | 34.215 | 49 |
| 2024-06-05 | 36.900 | 37.000 | 36.900 | 36.960 | 34.589 | 19 |
| 2024-06-04 | 35.520 | 37.180 | 35.520 | 37.180 | 34.795 | 26 |
| 2024-06-03 | 36.720 | 36.720 | 36.240 | 36.240 | 33.915 | 81 |
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.