STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	31.980	32.520	31.980	32.520	28.892	32
2022-06-03	32.160	32.220	31.980	31.980	28.412	24
2022-06-02	32.400	32.400	31.800	31.800	28.252	657
2022-06-01	32.340	32.400	32.340	32.400	28.785	301
2022-05-31	31.200	31.800	31.180	31.800	28.252	63
2022-05-25	31.660	31.660	31.660	31.660	28.128	170
2022-05-24	30.700	31.100	30.700	31.100	27.630	118
2022-05-23	31.700	31.700	31.440	31.560	28.039	19
2022-05-20	31.800	31.800	31.000	31.000	27.541	17
2022-05-19	31.950	31.950	31.500	31.500	27.986	24
2022-05-18	33.500	33.500	32.690	32.690	29.043	102
2022-05-17	34.710	34.710	34.000	34.000	30.207	9
2022-05-16	35.070	35.420	35.070	35.420	31.468	11
2022-05-13	34.790	34.790	34.700	34.700	30.829	4
2022-05-12	34.860	34.860	34.720	34.790	30.909	236
2022-05-11	35.490	35.490	35.490	35.490	31.530	1
2022-05-10	35.490	35.490	35.490	35.490	31.530	5
2022-05-09	35.490	35.490	35.490	35.490	31.530	200
2022-05-06	36.190	36.190	35.700	35.700	31.717	2
2022-05-05	36.610	36.610	36.190	36.190	32.152	8
2022-05-04	37.160	38.220	36.120	36.120	32.090	16
2022-05-02	36.190	36.190	36.120	36.120	32.090	11
2022-04-29	39.000	39.000	37.000	37.000	32.872	18
2022-04-28	39.280	39.280	39.280	39.280	34.898	1
2022-04-27	39.440	39.440	39.360	39.360	34.969	31
2022-04-26	41.040	41.040	40.230	40.230	35.742	16
2022-04-25	39.000	39.000	39.000	39.000	34.649	1
2022-04-22	39.030	39.350	39.030	39.200	34.827	12
2022-04-20	39.040	39.040	39.040	39.040	34.684	3
2022-04-18	37.930	37.930	37.520	37.520	33.334	4
2022-04-14	37.920	37.920	37.920	37.920	33.689	1
2022-04-13	37.730	37.730	37.730	37.730	33.521	1
2022-04-12	37.710	37.920	36.960	36.960	32.836	6
2022-04-11	39.000	39.000	37.600	37.840	33.618	19
2022-04-08	39.840	39.840	39.840	39.840	35.395	1
2022-04-07	39.200	39.200	39.200	39.200	34.827	2
2022-04-06	38.800	39.200	38.800	39.200	34.827	12
2022-04-05	38.560	38.560	38.560	38.560	34.258	6
2022-04-04	38.640	38.640	38.560	38.560	34.258	6
2022-04-01	39.920	39.920	39.000	39.000	34.649	10
2022-03-31	39.920	39.920	39.920	39.920	35.466	1
2022-03-29	39.760	39.760	39.480	39.730	35.297	9
2022-03-25	39.040	39.040	38.300	38.640	34.329	350
2022-03-24	39.440	39.440	38.880	39.040	34.684	24
2022-03-23	39.800	39.800	39.500	39.500	35.093	5
2022-03-22	40.720	40.720	40.200	40.200	35.715	4
2022-03-21	40.560	40.720	40.500	40.720	36.177	29
2022-03-18	41.370	41.370	41.370	41.370	36.754	2
2022-03-11	39.600	39.600	39.600	39.600	35.182	16
2022-03-10	39.500	39.500	39.500	39.500	35.093	5
2022-03-09	39.500	39.500	39.500	39.500	35.093	3
2022-03-07	41.120	41.120	40.000	40.000	35.537	6
2022-03-04	41.110	41.110	41.110	41.110	36.523	3
2022-02-23	39.200	39.200	38.800	38.800	34.471	3
2022-02-22	40.000	40.000	38.810	38.810	34.480	15
2022-02-16	41.840	41.840	40.960	40.960	36.390	5
2022-02-15	41.600	41.680	41.300	41.440	36.817	7
2022-02-14	41.800	41.800	41.800	41.800	37.136	3
2022-02-11	42.400	42.400	42.240	42.240	37.527	21
2022-02-10	44.010	44.010	42.200	42.200	37.492	26

← NewerPage 19 of 20 · 1,147 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.