STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.430	36.430	35.760	35.760	32.989	10
2023-12-04	35.730	36.440	35.730	36.440	33.616	109
2023-12-01	35.560	35.680	35.400	35.440	32.694	19
2023-11-30	35.250	35.430	35.070	35.220	32.491	39
2023-11-29	35.500	35.580	35.250	35.250	32.519	8
2023-11-28	34.790	35.580	34.790	35.580	32.745	96
2023-11-27	35.150	35.510	35.140	35.510	32.681	36
2023-11-24	35.210	35.280	35.150	35.150	32.349	10
2023-11-23	35.400	35.400	35.400	35.400	32.579	0
2023-11-22	35.440	35.440	35.400	35.400	32.579	4
2023-11-21	36.580	36.580	35.000	35.020	32.230	54
2023-11-20	34.280	35.280	34.280	34.840	32.064	69
2023-11-17	35.120	35.120	34.680	34.980	32.193	224
2023-11-16	34.370	34.700	34.370	34.700	31.935	100
2023-11-14	33.350	35.190	33.350	34.700	31.935	193
2023-11-13	34.470	34.470	33.360	33.360	30.702	669
2023-11-10	33.810	33.840	33.810	33.840	31.144	3
2023-11-09	34.070	34.070	33.570	33.810	31.116	27
2023-11-08	33.960	34.080	33.810	34.080	31.364	28
2023-11-07	33.460	33.600	33.360	33.360	30.702	252
2023-11-06	34.740	34.740	33.660	33.660	30.978	273
2023-11-03	33.740	35.490	33.740	35.160	32.358	45
2023-11-01	33.600	33.740	33.430	33.740	31.052	12
2023-10-31	33.300	33.570	33.300	33.350	30.693	21
2023-10-30	32.580	33.170	32.520	33.170	30.527	422
2023-10-27	32.010	32.390	32.010	32.390	29.732	3
2023-10-26	32.120	32.120	31.990	31.990	29.365	19
2023-10-25	32.200	32.200	31.850	31.850	29.237	532
2023-10-24	32.490	32.700	32.450	32.700	30.017	424
2023-10-23	32.460	32.550	32.290	32.490	29.824	68
2023-10-20	33.690	33.690	33.030	33.030	30.320	21
2023-10-19	34.470	34.470	33.240	33.420	30.678	65
2023-10-18	34.890	34.890	34.440	34.470	31.642	12
2023-10-17	34.570	35.640	34.570	34.960	32.092	174
2023-10-16	34.900	35.280	34.890	35.280	32.385	59
2023-10-13	34.770	35.130	34.770	34.890	32.027	12
2023-10-11	35.480	35.640	35.310	35.520	32.606	34
2023-10-10	35.280	35.640	35.280	35.640	32.716	10
2023-10-09	35.440	35.760	35.280	35.280	32.385	423
2023-10-06	35.000	35.440	35.000	35.440	32.532	19
2023-10-05	34.620	35.290	34.620	35.160	32.275	147
2023-10-04	34.410	34.650	34.410	34.590	31.752	31
2023-10-03	34.080	34.260	34.070	34.260	31.449	17
2023-10-02	35.020	35.020	34.350	34.350	31.532	184
2023-09-29	34.860	34.860	34.400	34.680	31.835	35
2023-09-28	34.840	34.970	34.530	34.620	31.779	65
2023-09-27	34.180	34.860	34.050	34.510	31.599	48
2023-09-26	34.320	34.320	33.900	34.180	31.297	164
2023-09-25	34.470	34.710	34.290	34.560	31.645	91
2023-09-22	34.300	34.830	34.290	34.470	31.563	310
2023-09-21	35.310	35.310	34.590	34.590	31.672	182
2023-09-20	35.560	35.880	35.320	35.480	32.487	45
2023-09-19	34.880	35.520	34.880	35.430	32.442	33
2023-09-18	36.320	36.320	35.280	35.320	32.341	68
2023-09-15	35.560	35.600	35.550	35.600	32.597	57
2023-09-14	36.440	36.440	35.490	35.880	32.854	86
2023-09-13	36.060	36.080	35.720	35.720	32.707	8
2023-09-12	36.440	36.440	36.050	36.060	33.018	22
2023-09-11	36.600	36.600	36.080	36.080	33.037	120
2023-09-08	36.200	37.200	36.200	36.600	33.513	168

← NewerPage 13 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.