STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	41.010	41.640	41.010	41.640	40.589	36
2025-11-03	41.300	41.300	40.640	41.000	39.965	192
2025-10-31	39.070	41.300	39.070	41.300	40.257	12
2025-10-30	39.950	39.950	39.950	39.950	38.941	0
2025-10-29	41.440	41.440	39.950	39.950	38.851	5
2025-10-28	42.300	42.300	40.480	41.020	39.891	5,054
2025-10-27	42.220	42.220	41.360	41.360	40.222	173
2025-10-24	40.840	41.800	40.840	41.800	40.650	18
2025-10-23	42.000	42.000	41.680	41.680	40.533	6
2025-10-22	41.720	41.800	41.720	41.800	40.650	3
2025-10-21	41.120	42.980	41.120	41.720	40.572	27
2025-10-20	41.120	41.750	41.120	41.750	40.601	112
2025-10-17	41.320	41.320	40.910	41.120	39.989	9
2025-10-16	40.100	41.800	40.100	40.920	39.794	48
2025-10-15	40.200	41.120	40.200	40.920	39.794	79
2025-10-14	40.280	40.280	40.050	40.200	39.094	77
2025-10-13	39.300	39.680	38.720	39.520	38.433	79
2025-10-10	39.090	39.590	39.090	39.300	38.219	76
2025-10-09	39.240	39.240	38.960	39.200	38.121	123
2025-10-08	38.030	38.850	38.030	38.850	37.781	255
2025-10-07	39.190	39.190	38.520	38.720	37.655	134
2025-10-06	39.230	39.230	38.400	38.800	37.732	205
2025-10-03	37.390	38.880	37.390	38.840	37.771	36
2025-10-02	38.050	38.360	38.000	38.160	37.110	35
2025-10-01	37.120	38.050	37.120	38.050	37.003	140
2025-09-30	37.250	37.590	37.200	37.200	36.176	80
2025-09-29	36.670	36.850	36.670	36.850	35.836	27
2025-09-26	38.040	38.040	37.080	37.080	35.968	22
2025-09-25	37.000	37.270	37.000	37.270	36.152	51
2025-09-24	37.360	37.360	37.000	37.000	35.890	79
2025-09-23	37.100	37.480	37.100	37.160	36.045	79
2025-09-22	37.560	37.560	37.080	37.200	36.084	93
2025-09-19	38.160	38.160	37.040	37.200	36.084	101
2025-09-18	36.780	38.200	36.780	37.480	36.356	397
2025-09-17	38.400	38.400	37.480	37.480	36.356	170
2025-09-16	38.270	38.270	37.870	38.000	36.860	233
2025-09-15	39.120	39.120	38.270	38.270	37.122	235
2025-09-12	39.240	39.240	38.680	39.000	37.830	138
2025-09-11	38.320	39.000	38.320	38.960	37.792	14
2025-09-10	39.470	39.470	38.660	38.660	37.501	75
2025-09-09	39.360	39.560	39.360	39.560	38.374	78
2025-09-08	39.400	39.930	39.400	39.720	38.529	418
2025-09-05	40.040	40.440	39.840	40.160	38.956	131
2025-09-04	39.000	40.160	39.000	39.960	38.762	121
2025-09-03	39.560	39.840	39.560	39.680	38.490	55
2025-09-02	40.940	41.120	39.400	39.400	38.218	56
2025-09-01	39.790	40.530	39.790	40.530	39.314	51
2025-08-29	40.480	42.000	39.720	39.720	38.529	17
2025-08-28	39.870	40.730	38.600	40.730	39.508	10
2025-08-27	39.770	41.790	39.770	39.960	38.672	40
2025-08-26	40.000	40.000	39.500	39.770	38.488	52
2025-08-25	38.960	40.000	38.960	39.480	38.207	44
2025-08-22	39.320	39.920	38.950	39.760	38.478	10
2025-08-21	39.240	39.400	39.080	39.080	37.820	21
2025-08-20	40.000	40.000	39.080	39.240	37.975	9
2025-08-19	38.200	39.680	38.200	39.600	38.324	366
2025-08-18	37.480	37.640	37.400	37.520	36.311	43
2025-08-15	37.680	37.680	37.440	37.500	36.291	32
2025-08-14	38.240	38.240	37.400	37.400	36.195	11
2025-08-13	37.400	37.840	37.400	37.840	36.620	21

← NewerPage 5 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.