STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	38.280	38.280	37.240	37.480	36.960	429
2026-04-30	38.510	38.510	38.280	38.280	37.749	9
2026-04-29	39.480	39.480	38.010	38.120	37.592	414
2026-04-28	39.710	39.710	39.380	39.480	38.933	18
2026-04-27	37.900	39.320	37.900	39.310	38.765	104
2026-04-24	39.120	39.300	38.680	38.680	38.144	50
2026-04-23	38.790	39.280	38.790	39.280	38.735	47
2026-04-22	39.990	39.990	38.720	38.790	38.252	38
2026-04-20	39.960	39.960	39.150	39.720	39.169	106
2026-04-17	39.190	39.760	39.000	39.720	39.169	109
2026-04-16	38.750	38.880	38.750	38.800	38.262	61
2026-04-15	38.560	38.640	38.360	38.360	37.828	191
2026-04-14	37.430	38.480	37.430	38.340	37.809	18
2026-04-13	38.080	38.200	37.960	38.200	37.670	10
2026-04-10	38.040	38.320	38.040	38.080	37.552	203
2026-04-09	39.110	39.110	38.600	38.640	38.104	72
2026-04-08	38.840	38.840	38.560	38.720	38.183	328
2026-04-07	37.360	38.040	37.360	38.040	37.513	16
2026-04-06	37.600	37.600	37.320	37.360	36.842	30
2026-04-02	37.400	37.720	37.360	37.370	36.852	3,314
2026-04-01	36.820	37.400	36.820	37.400	36.882	143
2026-03-31	38.380	38.380	37.250	37.500	36.980	95
2026-03-30	37.700	40.590	37.680	38.000	37.473	81
2026-03-27	37.880	40.610	37.880	37.980	37.186	127
2026-03-26	37.840	38.200	37.720	37.720	36.931	57
2026-03-25	38.670	38.670	37.600	37.840	37.049	295
2026-03-24	38.680	38.680	38.280	38.280	37.480	174
2026-03-23	38.010	39.280	38.010	38.900	38.087	19
2026-03-20	39.120	39.120	38.720	38.720	37.911	252
2026-03-19	39.700	39.700	39.080	39.080	38.263	71
2026-03-18	39.680	40.120	39.680	40.120	39.281	6
2026-03-17	40.890	40.890	40.200	40.200	39.360	236
2026-03-16	40.640	40.640	40.480	40.480	39.634	11
2026-03-13	40.000	40.680	39.880	40.400	39.555	126
2026-03-12	39.480	39.960	39.480	39.960	39.125	103
2026-03-11	39.920	39.920	39.040	39.480	38.655	65
2026-03-10	39.760	39.840	39.680	39.680	38.850	45
2026-03-09	39.960	39.960	39.000	39.400	38.576	135
2026-03-06	41.410	41.410	39.950	39.960	39.125	26
2026-03-05	42.000	42.000	40.880	41.000	40.143	71
2026-03-04	40.560	40.880	40.560	40.880	40.025	91
2026-03-03	40.760	41.360	40.760	41.360	40.495	244
2026-03-02	41.320	41.320	40.560	41.160	40.300	259
2026-02-27	40.320	40.760	40.080	40.080	39.242	10
2026-02-26	39.890	40.480	39.890	40.350	39.506	74
2026-02-25	39.520	39.720	39.520	39.720	38.890	31
2026-02-24	39.470	40.250	39.470	39.800	38.968	107
2026-02-23	40.620	41.000	39.040	40.280	39.438	299
2026-02-20	40.530	40.800	40.530	40.720	39.869	40
2026-02-19	40.280	40.480	40.000	40.360	39.516	232
2026-02-18	39.810	40.480	39.810	40.160	39.320	50
2026-02-13	39.320	40.040	39.320	39.600	38.772	104
2026-02-12	40.500	41.040	38.600	39.320	38.498	214
2026-02-11	41.000	41.000	40.710	40.710	39.859	110
2026-02-10	40.480	41.160	40.480	41.160	40.300	22
2026-02-09	40.710	40.710	40.710	40.710	39.859	5
2026-02-06	40.450	41.610	40.450	40.950	40.094	68
2026-02-05	41.080	41.700	41.080	41.280	40.417	176
2026-02-04	40.270	41.000	40.270	40.760	39.908	189
2026-02-03	39.000	39.870	39.000	39.870	39.036	16

← NewerPage 3 of 5 · 251 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.