STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	37.360	37.360	36.970	36.970	34.340	34
2024-03-04	36.750	37.000	36.680	37.000	34.368	402
2024-03-01	36.880	37.320	36.520	37.320	34.665	96
2024-02-29	37.320	37.320	37.140	37.240	34.591	35
2024-02-28	37.280	37.280	37.000	37.070	34.433	345
2024-02-27	37.610	37.610	37.300	37.370	34.631	42
2024-02-26	37.880	37.880	37.700	37.700	34.937	42
2024-02-23	36.500	38.700	36.500	38.550	35.725	182
2024-02-22	38.560	38.560	37.920	37.920	35.141	11
2024-02-21	38.350	38.680	38.000	38.280	35.474	69
2024-02-20	38.000	38.400	36.200	38.310	35.502	44
2024-02-19	39.160	39.160	38.470	39.140	36.271	723
2024-02-16	39.080	39.160	39.080	39.160	36.290	18
2024-02-15	38.660	38.900	38.520	38.700	35.864	16
2024-02-14	37.720	38.000	37.470	38.000	35.215	65
2024-02-09	35.380	37.440	35.380	37.110	34.390	653
2024-02-08	37.070	37.320	36.900	37.250	34.520	18
2024-02-07	37.240	37.240	36.960	37.080	34.362	56
2024-02-06	37.010	37.240	37.010	37.240	34.511	11
2024-02-05	37.300	37.300	36.890	37.010	34.297	72
2024-02-02	36.720	37.260	36.560	37.260	34.529	227
2024-02-01	36.360	36.560	36.360	36.560	33.880	12
2024-01-31	36.600	37.200	36.600	37.160	34.436	12
2024-01-30	37.870	37.870	37.870	37.870	35.094	12
2024-01-29	37.240	38.000	37.240	37.870	35.015	45
2024-01-26	37.480	37.480	37.130	37.240	34.432	221
2024-01-25	37.110	37.480	37.110	37.480	34.654	4
2024-01-24	37.560	37.560	37.110	37.110	34.312	611
2024-01-23	38.500	38.840	38.000	38.000	35.135	34
2024-01-22	37.200	38.560	37.200	38.500	35.597	88
2024-01-19	35.880	37.200	35.880	37.200	34.395	32
2024-01-18	36.920	37.200	36.560	36.560	33.804	809
2024-01-17	36.920	37.280	36.720	36.920	34.136	146
2024-01-16	37.410	37.840	37.320	37.520	34.691	7
2024-01-15	37.950	37.950	37.180	37.180	34.377	269
2024-01-12	36.920	37.540	36.920	37.370	34.552	22
2024-01-11	38.010	38.010	37.360	37.360	34.543	368
2024-01-10	37.400	38.080	37.400	38.040	35.172	7
2024-01-09	38.360	38.360	37.970	37.970	35.107	140
2024-01-08	36.560	38.200	36.560	38.120	35.246	9
2024-01-05	37.880	37.880	37.600	37.600	34.765	4
2024-01-04	38.440	38.440	37.930	37.930	35.070	225
2024-01-03	38.920	38.920	38.280	38.440	35.542	21
2024-01-02	38.040	38.920	38.040	38.920	35.986	355
2023-12-28	38.230	38.430	37.960	37.960	35.098	34
2023-12-27	37.900	38.480	37.720	38.320	35.351	14
2023-12-26	37.960	37.960	37.550	37.900	34.963	22
2023-12-22	36.880	37.990	36.880	37.960	35.019	19
2023-12-21	37.960	37.960	37.640	37.640	34.723	27
2023-12-20	37.960	38.090	37.960	37.960	35.019	113
2023-12-19	37.880	37.960	37.880	37.960	35.019	18
2023-12-18	38.040	38.040	38.000	38.000	35.056	2
2023-12-15	38.240	38.440	38.040	38.040	35.092	16
2023-12-14	38.080	38.080	37.920	37.960	35.019	87
2023-12-13	36.640	37.650	36.640	37.650	34.733	126
2023-12-12	35.160	36.640	35.160	36.640	33.801	152
2023-12-11	35.600	35.960	35.600	35.880	33.100	39
2023-12-08	35.440	35.600	35.440	35.600	32.842	2
2023-12-07	35.520	35.600	35.000	35.580	32.823	194
2023-12-06	35.800	35.920	35.360	35.520	32.768	35

← NewerPage 12 of 20 · 1,146 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.