STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	38.570	40.000	38.500	39.320	38.498	384
2026-01-30	39.160	39.360	39.160	39.360	38.537	516
2026-01-29	38.680	38.910	38.000	38.640	37.832	999
2026-01-28	38.760	38.840	38.680	38.680	37.871	116
2026-01-27	39.480	39.480	38.460	38.460	37.656	156
2026-01-26	39.000	39.160	38.580	39.080	38.263	301
2026-01-23	38.180	39.040	38.180	38.960	38.146	39
2026-01-22	40.100	40.440	38.960	38.960	38.146	78
2026-01-21	40.640	40.640	39.700	39.700	38.870	101
2026-01-20	41.500	41.500	40.160	40.230	39.389	161
2026-01-19	40.920	40.920	40.140	40.830	39.976	499
2026-01-16	39.410	40.920	39.410	40.920	40.065	12
2026-01-15	40.960	41.000	40.000	40.000	39.164	102
2026-01-14	40.500	40.860	40.320	40.320	39.477	224
2026-01-13	40.760	40.840	40.160	40.500	39.653	39
2026-01-12	41.060	41.060	40.680	40.770	39.918	45
2026-01-09	41.500	41.500	40.680	40.880	40.025	22
2026-01-08	41.130	41.130	40.880	41.080	40.221	61
2026-01-07	39.960	40.800	39.960	40.410	39.565	43
2026-01-06	39.760	40.160	39.600	39.960	39.125	688
2026-01-05	40.800	40.800	40.000	40.000	39.164	234
2026-01-02	42.000	42.000	39.320	39.320	38.498	137
2025-12-30	42.500	42.500	39.310	42.000	41.122	11
2025-12-29	40.740	45.600	39.500	42.500	41.520	177
2025-12-26	44.470	45.470	40.740	40.740	39.801	84
2025-12-23	41.400	41.400	41.120	41.160	40.211	159
2025-12-22	40.290	41.760	40.290	41.760	40.797	186
2025-12-19	40.650	41.480	40.650	41.120	40.172	52
2025-12-18	41.280	41.480	41.250	41.480	40.523	152
2025-12-17	41.520	41.520	41.160	41.160	40.211	180
2025-12-16	40.600	40.640	40.600	40.640	39.703	22
2025-12-15	41.250	41.520	40.400	40.600	39.664	151
2025-12-12	41.240	41.240	40.840	40.840	39.898	52
2025-12-11	42.530	42.530	42.080	42.080	41.110	11
2025-12-10	42.080	42.160	41.600	42.100	41.129	4,149
2025-12-09	41.560	42.090	41.560	41.800	40.836	40
2025-12-08	42.160	42.160	41.440	41.560	40.602	42
2025-12-05	41.940	42.160	41.720	41.720	40.758	7
2025-12-04	41.120	41.520	41.000	41.520	40.563	53
2025-12-03	41.630	41.630	41.200	41.440	40.484	16
2025-12-02	41.940	41.940	41.440	41.640	40.680	9
2025-12-01	42.860	42.860	41.840	41.940	40.973	94
2025-11-28	42.320	42.430	42.320	42.430	41.452	12
2025-11-27	42.240	42.240	42.240	42.240	41.266	0
2025-11-26	41.300	44.470	41.300	42.240	41.173	8
2025-11-25	41.000	42.760	41.000	42.280	41.212	58
2025-11-24	42.400	42.400	41.880	41.920	40.861	237
2025-11-21	40.720	42.360	40.720	42.360	41.290	26
2025-11-19	42.100	42.100	40.720	40.720	39.692	316
2025-11-18	41.330	41.330	40.680	40.680	39.653	148
2025-11-17	40.020	41.050	40.020	41.020	39.984	424
2025-11-14	40.800	40.840	40.800	40.840	39.809	403
2025-11-13	41.040	41.040	41.040	41.040	40.004	1
2025-11-12	41.670	41.670	41.520	41.520	40.472	51
2025-11-11	42.140	42.140	40.960	41.440	40.394	15
2025-11-10	41.520	41.720	41.500	41.720	40.667	6
2025-11-07	42.920	42.920	40.040	41.520	40.472	2,067
2025-11-06	42.050	42.050	41.240	41.500	40.452	9
2025-11-05	41.640	41.640	41.520	41.630	40.579	39
2025-11-04	41.010	41.640	41.010	41.640	40.589	36

← NewerPage 4 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.