STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	32.310	32.310	31.900	31.980	28.412	37
2022-09-16	32.430	32.700	32.020	32.310	28.705	1,523
2022-09-15	32.820	32.820	32.820	32.820	29.158	1
2022-09-14	32.020	32.070	31.650	31.900	28.341	16,528
2022-09-12	32.890	33.350	32.890	33.080	29.389	218
2022-09-09	32.540	32.890	32.540	32.890	29.221	33
2022-09-08	32.100	32.550	32.100	32.550	28.918	7,882
2022-09-06	31.890	32.100	31.680	31.860	28.305	7,888
2022-09-05	30.000	31.520	30.000	31.510	27.994	9
2022-09-02	32.280	32.280	31.740	31.740	28.199	14
2022-09-01	32.000	32.000	31.900	31.900	28.341	23
2022-08-31	32.280	32.280	32.200	32.280	28.679	51
2022-08-30	31.950	32.100	31.950	32.100	28.519	31
2022-08-26	33.000	33.050	32.400	32.680	29.034	42
2022-08-25	33.390	33.530	33.390	33.530	29.789	5
2022-08-24	33.250	33.400	33.110	33.390	29.665	20
2022-08-23	33.600	33.600	33.110	33.250	29.540	49
2022-08-22	34.100	34.100	34.100	34.100	30.296	2
2022-08-19	35.560	35.560	34.790	34.790	30.909	5
2022-08-18	35.770	35.770	35.770	35.770	31.779	2
2022-08-17	36.260	36.260	35.700	35.700	31.717	49
2022-08-16	35.150	36.260	35.150	36.260	32.215	9
2022-08-15	35.140	35.140	35.140	35.140	31.219	2
2022-08-12	35.140	35.140	35.140	35.140	31.219	2
2022-08-11	34.500	34.500	34.500	34.500	30.651	1,000
2022-08-10	34.000	34.000	33.810	33.810	30.038	1,625
2022-08-09	33.460	34.090	33.460	33.950	30.162	821
2022-08-08	34.020	34.020	33.740	34.020	30.224	51
2022-08-05	35.000	35.000	34.020	34.020	30.224	14
2022-08-03	35.070	35.070	35.070	35.070	31.157	1
2022-08-02	33.670	34.300	33.670	34.300	30.473	24
2022-08-01	33.670	33.670	33.670	33.670	29.913	17
2022-07-29	33.670	33.670	33.670	33.670	29.913	2
2022-07-28	32.690	33.250	32.620	33.250	29.540	12
2022-07-27	33.250	33.250	33.180	33.180	29.478	8
2022-07-26	34.160	34.200	33.950	34.200	30.384	5
2022-07-25	33.670	34.370	33.670	34.370	30.535	2
2022-07-21	34.160	34.230	34.160	34.230	30.411	22
2022-07-20	34.020	34.230	33.810	33.810	30.038	48
2022-07-19	31.860	32.460	31.860	32.460	28.838	6
2022-07-14	32.460	32.460	32.460	32.460	28.838	3
2022-07-12	32.880	32.880	32.160	32.160	28.572	204
2022-07-08	32.900	32.900	32.900	32.900	29.229	900
2022-07-07	33.670	33.740	33.670	33.740	29.976	23
2022-07-05	33.650	33.650	32.970	33.250	29.540	29
2022-07-01	32.760	33.660	32.760	33.660	29.905	5
2022-06-29	33.190	33.190	33.190	33.190	29.487	3
2022-06-28	33.390	33.390	33.390	33.390	29.665	15
2022-06-27	33.460	33.460	33.460	33.460	29.727	10
2022-06-24	32.700	32.700	32.700	32.700	29.052	20
2022-06-23	32.220	32.700	32.160	32.700	29.052	24
2022-06-22	31.200	31.200	31.200	31.200	27.719	10
2022-06-15	31.500	31.500	31.200	31.200	27.719	5
2022-06-14	30.840	31.500	30.840	31.500	27.986	2
2022-06-13	31.740	31.800	31.730	31.800	28.252	7
2022-06-10	32.340	32.340	32.200	32.200	28.607	2
2022-06-09	32.830	32.830	32.820	32.830	29.167	15
2022-06-08	33.320	33.320	33.000	33.250	29.540	34
2022-06-07	32.520	33.560	32.520	33.560	29.816	9
2022-06-06	31.980	32.520	31.980	32.520	28.892	32

← NewerPage 18 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.