STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	34.080	34.530	34.080	34.210	30.728	193
2023-03-15	34.020	34.650	33.910	34.310	30.818	241
2023-03-14	34.650	34.650	33.660	33.670	30.243	567
2023-03-13	33.390	33.880	33.320	33.750	30.315	30
2023-03-10	33.850	33.850	32.480	32.530	29.219	325
2023-03-09	34.860	34.860	34.000	34.000	30.539	38
2023-03-08	34.650	34.650	34.070	34.070	30.602	98
2023-03-07	35.630	35.630	34.460	34.650	31.123	53
2023-03-06	35.490	35.840	35.340	35.340	31.743	51
2023-03-03	34.200	35.490	34.200	35.490	31.877	11
2023-03-02	33.880	34.920	33.880	34.900	31.348	103
2023-03-01	35.770	35.770	34.230	34.480	30.970	28
2023-02-28	35.700	35.890	34.710	35.890	32.237	32
2023-02-27	35.580	36.120	35.580	35.700	32.066	24
2023-02-24	35.580	35.580	35.580	35.580	31.842	1
2023-02-23	35.910	36.220	35.160	35.160	31.466	37
2023-02-22	36.250	36.250	35.910	35.910	32.137	77
2023-02-17	37.000	37.030	35.990	36.250	32.442	29
2023-02-16	37.030	37.040	35.990	36.660	32.808	78
2023-02-15	38.080	38.080	36.860	37.040	33.149	194
2023-02-14	36.400	37.610	36.400	37.140	33.238	26
2023-02-13	36.530	37.380	36.530	36.840	32.970	15
2023-02-10	36.890	36.890	36.360	36.530	32.692	69
2023-02-09	37.640	37.640	37.240	37.240	33.328	25
2023-02-08	38.510	38.510	37.510	37.640	33.686	78
2023-02-07	37.660	38.050	37.520	38.050	34.052	33
2023-02-06	37.170	37.660	37.170	37.520	33.578	607
2023-02-03	37.100	37.550	36.900	37.170	33.265	235
2023-02-02	36.530	37.130	35.970	36.990	33.104	29
2023-02-01	36.260	36.540	35.710	36.540	32.701	51
2023-01-31	35.890	35.920	35.840	35.920	32.146	12
2023-01-30	35.570	36.610	35.570	35.840	32.075	24
2023-01-27	36.190	41.020	35.570	35.570	31.718	1,083
2023-01-26	35.570	36.080	35.570	35.880	31.994	116
2023-01-25	36.410	36.410	35.560	35.560	31.709	55
2023-01-24	36.500	36.700	35.940	35.980	32.084	170
2023-01-23	35.560	36.650	35.560	36.540	32.583	93
2023-01-20	36.540	36.540	35.190	35.560	31.709	18
2023-01-19	35.630	35.900	31.160	35.560	31.709	56
2023-01-18	35.900	35.900	35.430	35.630	31.772	47
2023-01-17	36.420	36.700	35.700	35.910	32.021	49
2023-01-16	36.120	36.420	36.000	36.420	32.476	46
2023-01-13	36.050	36.470	36.030	36.120	32.208	37
2023-01-12	34.930	36.100	34.510	36.050	32.146	15,283
2023-01-11	34.370	34.370	34.300	34.300	30.586	60
2023-01-10	37.000	37.000	34.370	34.370	30.648	46
2023-01-09	35.590	35.590	35.280	35.400	31.566	43
2023-01-06	34.820	35.350	34.780	34.940	31.156	102
2023-01-05	36.820	36.820	34.820	34.820	31.049	143
2023-01-04	36.220	36.820	36.210	36.820	32.833	121
2023-01-03	35.000	35.220	34.540	35.220	31.406	236
2023-01-02	34.660	34.810	34.090	34.280	30.568	10
2022-12-29	33.770	34.720	33.770	34.660	30.907	27
2022-12-28	33.620	33.620	33.620	33.620	29.979	9
2022-12-27	33.710	33.710	33.710	33.710	29.949	0
2022-12-26	33.710	33.710	33.710	33.710	29.949	0
2022-12-23	33.710	33.710	33.710	33.710	29.949	2
2022-12-22	33.950	33.950	33.200	33.720	29.958	8
2022-12-21	33.950	34.330	33.950	33.950	30.162	41
2022-12-20	34.160	34.160	33.640	33.800	30.029	78

← NewerPage 16 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.