STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	41.760	41.760	41.480	41.760	41.460	14
2026-07-27	41.800	41.840	41.760	41.800	41.499	8
2026-07-24	41.800	41.800	41.730	41.800	41.499	6
2026-07-23	40.800	41.800	40.800	41.120	40.824	63
2026-07-22	41.960	41.960	41.800	41.800	41.499	55
2026-07-21	42.360	42.360	42.280	42.280	41.976	10
2026-07-20	42.400	42.480	41.920	42.360	42.055	121
2026-07-17	43.000	43.280	42.360	42.400	42.095	79
2026-07-16	41.760	42.680	41.760	42.680	42.373	43
2026-07-15	40.280	40.560	40.280	40.560	40.268	2
2026-07-14	39.440	39.880	39.440	39.880	39.593	10
2026-07-13	40.320	40.320	39.920	39.960	39.673	43
2026-07-10	39.760	39.760	39.680	39.680	39.395	6
2026-07-09	39.960	40.080	39.760	40.080	39.792	24
2026-07-08	41.120	41.120	39.960	39.960	39.673	33
2026-07-07	40.640	40.880	40.560	40.840	40.546	39
2026-07-06	40.120	40.320	40.120	40.240	39.951	26
2026-07-03	40.800	40.800	40.100	40.120	39.831	12
2026-07-02	40.120	40.920	40.120	40.800	40.507	517
2026-07-01	40.120	40.120	39.520	40.120	39.831	53
2026-06-30	41.120	41.120	39.470	39.470	39.186	254
2026-06-29	40.880	40.880	40.880	40.880	40.586	2
2026-06-26	41.000	41.150	41.000	41.150	40.580	12
2026-06-25	39.740	39.960	39.740	39.960	39.406	7
2026-06-24	40.280	40.280	40.280	40.280	39.722	0
2026-06-23	39.990	40.380	39.990	40.280	39.722	418
2026-06-22	39.180	39.640	38.880	39.560	39.012	55
2026-06-19	39.250	39.250	38.570	39.180	38.637	67
2026-06-18	38.760	38.760	38.760	38.760	38.223	35
2026-06-17	39.160	39.160	38.400	38.400	37.868	47
2026-06-16	39.120	39.160	38.920	39.160	38.617	6
2026-06-15	38.930	39.200	38.920	38.920	38.380	279
2026-06-12	38.910	39.240	38.910	38.920	38.380	22
2026-06-11	39.240	39.240	38.910	38.910	38.371	21
2026-06-10	39.600	39.600	39.600	39.600	39.051	1
2026-06-09	38.990	39.480	38.840	39.480	38.933	8
2026-06-08	38.160	38.600	38.160	38.600	38.065	577
2026-06-05	37.200	38.760	37.200	38.600	38.065	61
2026-06-03	36.800	37.200	36.800	37.200	36.684	43
2026-06-02	37.040	37.040	36.780	36.780	36.270	39
2026-06-01	38.320	38.320	37.720	37.720	37.197	15
2026-05-29	38.520	38.600	38.320	38.320	37.789	157
2026-05-28	38.060	38.730	38.060	38.600	38.065	24
2026-05-27	38.840	38.840	38.840	38.840	38.302	5
2026-05-26	38.300	38.840	38.300	38.840	38.302	309
2026-05-25	38.340	38.340	38.340	38.340	37.809	0
2026-05-22	38.150	38.340	38.040	38.340	37.809	9
2026-05-21	37.590	38.160	37.590	38.150	37.621	244
2026-05-20	37.880	38.360	37.880	38.360	37.828	18
2026-05-19	38.010	38.150	38.000	38.000	37.473	53
2026-05-18	38.200	38.240	37.520	38.010	37.483	1,511
2026-05-15	38.280	38.640	38.200	38.200	37.670	1,608
2026-05-14	38.710	38.710	38.040	38.230	37.700	1,873
2026-05-13	37.620	38.360	37.620	38.360	37.828	63
2026-05-12	37.750	37.750	37.620	37.620	37.098	15
2026-05-11	38.790	38.790	37.840	37.840	37.315	43
2026-05-08	37.880	38.520	37.720	38.400	37.868	51
2026-05-07	39.080	39.080	37.720	37.880	37.355	1,326
2026-05-06	37.760	38.200	37.700	38.200	37.670	1,308
2026-05-05	37.860	37.860	36.900	36.900	36.388	1,323

← NewerPage 2 of 20 · 1,145 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.