STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	36.070	36.240	35.850	36.200	33.147	128
2023-09-05	37.300	37.300	35.940	35.940	32.909	460
2023-09-04	36.530	36.670	35.870	36.560	33.476	193
2023-09-01	36.080	37.310	36.080	36.530	33.449	15,186
2023-08-31	34.930	36.460	32.810	32.810	30.043	62
2023-08-30	35.500	36.610	34.930	34.930	31.984	209
2023-08-29	34.930	35.000	34.930	35.000	31.972	12
2023-08-28	36.090	36.180	35.770	35.770	32.675	34
2023-08-25	35.140	35.500	35.140	35.490	32.419	48
2023-08-24	35.810	35.810	35.140	35.140	32.100	246
2023-08-23	35.250	35.420	35.250	35.420	32.355	4
2023-08-22	34.450	34.830	34.450	34.830	31.816	23
2023-08-21	34.720	34.810	34.650	34.810	31.798	55
2023-08-18	35.410	35.410	34.490	34.680	31.679	96
2023-08-17	35.910	35.910	35.030	35.030	31.999	21
2023-08-16	35.650	35.650	35.350	35.390	32.328	16
2023-08-15	35.500	35.660	35.490	35.660	32.575	58
2023-08-14	35.250	35.660	35.250	35.550	32.474	19
2023-08-11	34.850	34.950	34.850	34.950	31.926	11
2023-08-10	35.050	35.050	34.680	34.740	31.734	64
2023-08-09	35.350	35.440	35.170	35.380	32.319	26
2023-08-08	35.600	35.630	35.150	35.350	32.291	219
2023-08-07	34.750	35.770	33.950	35.770	32.675	62
2023-08-04	34.820	37.190	34.640	34.750	31.743	913
2023-08-03	34.760	34.820	34.550	34.820	31.807	49
2023-08-02	34.570	34.600	34.360	34.470	31.488	31
2023-08-01	34.440	34.570	34.440	34.570	31.579	108
2023-07-31	37.000	37.000	34.380	34.410	31.433	435
2023-07-28	37.000	37.000	37.000	37.000	33.799	10
2023-07-27	39.450	39.450	37.720	37.730	34.354	28
2023-07-26	36.460	36.460	36.460	36.460	33.198	33
2023-07-25	36.210	36.610	36.210	36.460	33.198	52
2023-07-24	36.750	36.750	36.210	36.210	32.970	78
2023-07-21	36.260	36.540	35.940	36.540	33.271	120
2023-07-20	36.190	36.260	35.600	36.260	33.016	19
2023-07-19	35.950	35.950	35.670	35.810	32.606	114
2023-07-18	35.890	35.890	35.500	35.680	32.487	145
2023-07-17	36.180	36.750	36.050	36.610	33.334	117
2023-07-14	36.060	36.180	35.930	36.180	32.943	233
2023-07-13	35.920	36.370	35.910	36.060	32.833	1,075
2023-07-12	35.850	36.150	35.850	36.050	32.824	26
2023-07-11	35.670	35.950	35.500	35.800	32.597	703
2023-07-10	34.830	35.460	34.780	35.460	32.287	127
2023-07-07	35.480	35.560	34.830	34.830	31.714	250
2023-07-06	35.000	35.620	34.890	35.480	32.305	1,160
2023-07-05	35.210	35.920	35.210	35.630	32.442	1,563
2023-07-04	35.100	35.210	35.000	35.210	32.060	42
2023-07-03	34.100	35.280	34.100	35.210	32.060	1,390
2023-06-30	35.000	35.100	33.970	34.100	31.049	66
2023-06-29	35.800	35.800	34.270	34.930	31.805	70
2023-06-28	33.950	35.910	33.950	35.910	32.590	24
2023-06-27	33.710	34.150	33.550	34.050	30.902	125
2023-06-26	32.480	33.410	32.480	33.180	30.112	66
2023-06-23	33.100	33.340	32.480	32.480	29.477	74
2023-06-22	33.950	33.950	33.050	33.100	30.040	92
2023-06-21	34.370	34.370	33.900	33.950	30.811	391
2023-06-20	34.790	34.790	34.330	34.370	31.192	63
2023-06-19	35.560	37.000	34.670	34.800	31.582	458
2023-06-16	35.880	35.980	35.500	35.560	32.272	101
2023-06-15	35.210	35.360	35.140	35.170	31.918	48

← NewerPage 14 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.