STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	35.380	35.720	35.380	35.480	32.200	16
2023-06-13	35.210	35.560	35.210	35.350	32.082	26
2023-06-12	35.630	35.630	34.880	34.950	31.719	22
2023-06-09	35.140	35.300	35.110	35.150	31.900	81
2023-06-07	35.770	35.980	35.610	35.980	32.653	41
2023-06-06	34.650	35.980	34.650	35.980	32.653	55
2023-06-05	35.770	35.770	35.000	35.060	31.818	361
2023-06-02	34.780	35.610	34.780	35.610	32.317	33
2023-06-01	35.100	35.560	34.780	34.790	31.573	411
2023-05-31	35.290	35.350	35.270	35.350	32.082	11
2023-05-30	35.200	35.200	35.200	35.200	31.945	0
2023-05-29	38.800	38.800	33.370	35.200	31.838	369
2023-05-26	34.050	34.050	34.040	34.040	30.789	3
2023-05-25	33.970	34.040	33.640	33.830	30.599	28
2023-05-24	33.420	33.570	33.420	33.570	30.364	25
2023-05-23	34.440	34.440	34.130	34.130	30.870	17
2023-05-22	34.230	34.580	34.020	34.510	31.214	59
2023-05-19	34.650	34.650	34.230	34.230	30.961	20
2023-05-18	33.870	34.440	32.050	34.160	30.897	299
2023-05-17	34.780	34.780	33.810	33.870	30.635	475
2023-05-16	34.370	34.370	33.760	34.090	30.834	31
2023-05-15	34.020	34.290	34.020	34.020	30.771	77
2023-05-12	34.350	34.350	34.020	34.020	30.771	31
2023-05-11	35.140	35.140	34.220	34.350	31.069	23
2023-05-10	35.210	35.210	34.790	35.140	31.784	90
2023-05-09	35.700	35.700	34.800	35.210	31.847	43
2023-05-08	34.860	35.700	34.850	35.700	32.290	75
2023-05-05	34.970	35.000	34.820	34.860	31.531	26
2023-05-04	35.090	35.090	34.970	34.970	31.630	39
2023-05-03	35.040	35.330	34.850	34.850	31.522	65
2023-05-02	33.770	36.120	33.770	35.350	31.974	71
2023-04-28	34.470	34.470	33.760	33.760	30.536	84
2023-04-27	33.450	33.450	33.450	33.450	30.255	2
2023-04-26	33.530	33.530	33.530	33.530	30.219	8
2023-04-25	34.300	34.300	33.970	34.050	30.687	60
2023-04-24	34.860	34.860	33.950	34.300	30.913	81
2023-04-20	34.000	34.000	33.810	34.000	30.642	202
2023-04-19	33.800	34.140	33.800	34.110	30.741	8
2023-04-18	33.230	33.250	32.900	33.180	29.903	15
2023-04-17	32.220	32.400	32.220	32.250	29.065	147
2023-04-14	32.320	32.490	31.850	31.850	28.705	37
2023-04-13	31.980	32.070	31.690	31.980	28.822	77
2023-04-12	32.860	32.860	32.050	32.050	28.885	57
2023-04-11	34.950	34.950	32.620	32.860	29.615	116
2023-04-10	33.390	33.520	33.010	33.290	30.002	54
2023-04-06	34.160	34.160	33.410	33.410	30.111	102
2023-04-05	33.690	33.690	33.360	33.490	30.183	237
2023-04-04	34.370	34.370	33.600	33.600	30.282	22
2023-04-03	34.000	34.120	33.810	33.920	30.570	69
2023-03-31	33.320	34.370	33.320	34.000	30.642	117
2023-03-30	36.040	36.040	34.300	34.300	30.913	9
2023-03-29	36.150	36.150	36.140	36.140	32.461	4
2023-03-28	34.980	34.980	33.820	33.820	30.377	88
2023-03-27	33.920	34.570	33.920	34.570	31.051	52
2023-03-24	33.830	34.090	33.660	33.920	30.467	29
2023-03-23	33.790	33.810	33.790	33.810	30.368	11
2023-03-22	34.110	34.110	33.970	34.020	30.557	604
2023-03-21	34.110	34.110	34.110	34.110	30.638	1
2023-03-20	33.730	34.110	33.730	34.110	30.638	23
2023-03-17	34.210	34.210	33.590	33.740	30.306	40

← NewerPage 15 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.