STAG Industrial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 33.390 | 36.710 | 33.390 | 36.710 | 34.355 | 17 |
| 2024-05-29 | 36.430 | 36.430 | 34.040 | 34.080 | 31.894 | 9 |
| 2024-05-28 | 36.350 | 36.350 | 36.350 | 36.350 | 33.931 | 4 |
| 2024-05-27 | 36.580 | 36.690 | 36.060 | 36.060 | 33.660 | 48 |
| 2024-05-24 | 36.200 | 36.640 | 36.200 | 36.640 | 34.202 | 12 |
| 2024-05-23 | 36.770 | 36.780 | 36.770 | 36.780 | 34.332 | 2 |
| 2024-05-22 | 36.720 | 37.120 | 36.720 | 37.040 | 34.575 | 119 |
| 2024-05-21 | 36.790 | 37.000 | 36.720 | 36.720 | 34.276 | 24 |
| 2024-05-20 | 37.090 | 37.180 | 36.440 | 36.790 | 34.342 | 308 |
| 2024-05-17 | 37.400 | 37.400 | 37.090 | 37.090 | 34.622 | 23 |
| 2024-05-16 | 36.730 | 37.560 | 36.730 | 37.560 | 35.060 | 11 |
| 2024-05-15 | 37.000 | 37.520 | 37.000 | 37.480 | 34.986 | 98 |
| 2024-05-14 | 36.520 | 36.840 | 36.320 | 36.320 | 33.903 | 10 |
| 2024-05-13 | 36.640 | 36.960 | 36.520 | 36.520 | 34.090 | 10 |
| 2024-05-10 | 36.640 | 36.640 | 36.640 | 36.640 | 34.202 | 1 |
| 2024-05-09 | 36.500 | 36.560 | 36.500 | 36.560 | 34.127 | 824 |
| 2024-05-08 | 35.580 | 35.790 | 35.460 | 35.680 | 33.305 | 325 |
| 2024-05-07 | 35.610 | 35.960 | 35.560 | 35.960 | 33.567 | 17 |
| 2024-05-06 | 35.560 | 36.000 | 35.120 | 35.270 | 32.923 | 78 |
| 2024-05-03 | 35.880 | 35.880 | 35.560 | 35.560 | 33.193 | 278 |
| 2024-05-02 | 35.770 | 35.880 | 35.640 | 35.880 | 33.492 | 59 |
| 2024-04-30 | 35.580 | 35.920 | 35.580 | 35.770 | 33.389 | 124 |
| 2024-04-29 | 35.420 | 35.660 | 35.410 | 35.580 | 33.212 | 294 |
| 2024-04-26 | 35.480 | 35.690 | 35.410 | 35.410 | 32.971 | 11 |
| 2024-04-25 | 35.510 | 35.510 | 35.480 | 35.480 | 33.036 | 17 |
| 2024-04-24 | 36.160 | 36.160 | 35.960 | 35.960 | 33.483 | 16 |
| 2024-04-23 | 36.000 | 36.740 | 36.000 | 36.660 | 34.135 | 15 |
| 2024-04-22 | 36.160 | 36.500 | 36.160 | 36.320 | 33.818 | 52 |
| 2024-04-19 | 36.320 | 36.320 | 36.160 | 36.160 | 33.669 | 2 |
| 2024-04-18 | 36.680 | 36.680 | 35.970 | 36.160 | 33.669 | 12 |
| 2024-04-17 | 37.600 | 37.600 | 36.040 | 36.480 | 33.967 | 39 |
| 2024-04-16 | 36.740 | 37.920 | 36.740 | 37.760 | 35.159 | 38 |
| 2024-04-15 | 37.960 | 38.880 | 37.480 | 37.480 | 34.898 | 15 |
| 2024-04-12 | 38.560 | 38.560 | 37.960 | 37.960 | 35.345 | 22 |
| 2024-04-11 | 38.120 | 38.120 | 38.000 | 38.000 | 35.382 | 19 |
| 2024-04-10 | 38.200 | 38.200 | 37.550 | 37.550 | 34.963 | 6 |
| 2024-04-09 | 37.540 | 38.240 | 37.540 | 38.200 | 35.569 | 15 |
| 2024-04-08 | 38.000 | 38.310 | 38.000 | 38.310 | 35.671 | 10 |
| 2024-04-05 | 37.600 | 38.080 | 37.600 | 38.000 | 35.382 | 37 |
| 2024-04-04 | 37.920 | 37.920 | 37.920 | 37.920 | 35.308 | 0 |
| 2024-04-03 | 37.880 | 37.920 | 37.600 | 37.920 | 35.308 | 25 |
| 2024-04-02 | 37.580 | 37.640 | 37.400 | 37.480 | 34.898 | 199 |
| 2024-04-01 | 37.780 | 39.030 | 37.780 | 38.280 | 35.643 | 197 |
| 2024-03-28 | 37.780 | 37.780 | 37.780 | 37.780 | 35.178 | 0 |
| 2024-03-27 | 37.400 | 37.780 | 37.400 | 37.780 | 35.178 | 44 |
| 2024-03-26 | 37.930 | 37.930 | 37.470 | 37.470 | 34.804 | 25 |
| 2024-03-25 | 38.920 | 38.920 | 37.920 | 37.930 | 35.232 | 71 |
| 2024-03-22 | 38.000 | 38.000 | 38.000 | 38.000 | 35.297 | 1 |
| 2024-03-21 | 37.590 | 38.080 | 37.590 | 38.080 | 35.371 | 127 |
| 2024-03-20 | 37.260 | 37.640 | 37.140 | 37.440 | 34.776 | 46 |
| 2024-03-19 | 37.150 | 37.150 | 37.150 | 37.150 | 34.507 | 0 |
| 2024-03-18 | 37.560 | 37.560 | 37.150 | 37.150 | 34.507 | 577 |
| 2024-03-15 | 37.080 | 37.320 | 37.080 | 37.320 | 34.665 | 11 |
| 2024-03-14 | 37.800 | 37.800 | 37.080 | 37.080 | 34.442 | 3 |
| 2024-03-13 | 37.920 | 38.200 | 37.600 | 38.160 | 35.445 | 28 |
| 2024-03-12 | 37.840 | 37.960 | 37.840 | 37.920 | 35.222 | 17 |
| 2024-03-11 | 37.600 | 38.040 | 37.400 | 37.840 | 35.148 | 19 |
| 2024-03-08 | 37.380 | 37.680 | 37.360 | 37.640 | 34.962 | 18 |
| 2024-03-07 | 36.880 | 36.880 | 36.840 | 36.880 | 34.256 | 21 |
| 2024-03-06 | 36.960 | 36.960 | 36.800 | 36.960 | 34.331 | 38 |
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.