STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	34.160	34.640	34.100	34.100	30.296	201
2022-12-16	34.650	34.650	34.000	34.160	30.349	99
2022-12-15	36.000	36.000	35.750	35.750	31.761	5
2022-12-14	36.910	36.910	36.910	36.910	32.792	2
2022-12-13	35.840	35.980	35.780	35.780	31.788	31
2022-12-12	35.000	35.760	35.000	35.630	31.655	16
2022-12-09	34.750	34.800	34.750	34.800	30.917	28
2022-12-08	34.370	34.790	34.370	34.760	30.882	72
2022-12-07	65.000	65.000	33.670	33.670	29.913	8
2022-12-06	33.830	33.870	33.730	33.730	29.967	36
2022-12-05	34.790	34.790	34.020	34.230	30.411	200
2022-12-02	34.130	34.660	34.130	34.660	30.793	14
2022-12-01	33.180	34.490	32.500	34.130	30.322	341
2022-11-30	34.650	34.650	33.180	33.180	29.478	24
2022-11-29	34.410	34.410	33.600	33.880	30.100	48
2022-11-28	34.500	34.500	34.500	34.500	30.651	1
2022-11-25	35.190	35.190	34.920	35.160	31.237	73
2022-11-24	35.350	35.350	34.930	35.210	31.282	22
2022-11-23	35.480	35.700	35.110	35.350	31.406	89
2022-11-22	34.500	35.060	34.500	35.060	31.148	570
2022-11-21	35.010	35.070	34.720	34.720	30.846	145
2022-11-18	35.280	35.280	34.780	35.010	31.104	9
2022-11-17	35.700	35.700	34.940	35.290	31.353	455
2022-11-16	34.700	35.340	34.580	35.340	31.397	58
2022-11-14	35.260	35.260	34.700	34.700	30.829	70
2022-11-11	36.260	36.260	35.260	35.260	31.326	309
2022-11-10	32.170	36.180	32.170	36.180	32.143	555
2022-11-09	33.170	33.170	32.170	32.170	28.581	30
2022-11-08	33.110	33.170	32.940	33.170	29.469	6
2022-11-07	32.540	32.540	32.430	32.440	28.821	350
2022-11-04	32.130	32.470	31.490	31.710	28.172	475
2022-11-03	32.480	32.480	31.820	31.920	28.359	113
2022-11-01	32.970	33.110	32.550	32.550	28.918	16
2022-10-31	32.900	33.130	32.520	32.520	28.892	9
2022-10-28	33.870	34.020	33.360	34.020	30.224	19
2022-10-26	30.960	31.690	30.960	31.690	28.154	69
2022-10-25	30.570	30.960	30.570	30.960	27.506	151
2022-10-24	29.800	30.350	29.760	30.350	26.964	244
2022-10-21	29.080	29.300	28.840	29.090	25.844	145
2022-10-20	29.800	29.900	29.400	29.500	26.209	74
2022-10-19	30.600	30.600	29.400	29.400	26.120	144
2022-10-18	30.930	30.930	30.620	30.620	27.204	29
2022-10-17	29.940	30.680	29.940	30.620	27.204	79
2022-10-14	29.950	29.950	29.660	29.660	26.351	29
2022-10-13	29.460	29.860	29.460	29.760	26.440	319
2022-10-11	28.320	28.600	27.750	28.600	25.409	744
2022-10-10	28.730	28.730	28.230	28.230	25.080	353
2022-10-07	28.980	28.980	28.740	28.740	25.534	203
2022-10-06	30.060	30.060	29.140	29.460	26.173	329
2022-10-05	29.940	29.940	29.670	29.720	26.404	31
2022-10-04	30.300	30.660	30.300	30.660	27.239	307
2022-10-03	30.120	30.390	29.950	30.300	26.919	326
2022-09-30	32.670	32.670	30.600	30.600	27.186	6
2022-09-28	30.920	35.890	30.780	32.760	29.105	41
2022-09-27	30.920	30.920	30.920	30.920	27.470	1
2022-09-26	31.140	31.500	31.140	31.500	27.986	11
2022-09-23	30.780	31.080	30.780	31.070	27.604	3
2022-09-22	30.780	30.780	30.500	30.500	27.097	10
2022-09-21	31.600	31.600	31.600	31.600	28.074	9
2022-09-20	31.990	31.990	31.380	31.650	28.119	116

← NewerPage 17 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.