STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	37.560	37.560	37.230	37.400	36.195	136
2025-08-11	38.140	38.140	37.410	37.560	36.349	208
2025-08-08	37.800	37.800	37.700	37.760	36.543	31
2025-08-07	38.160	38.160	37.700	37.700	36.485	90
2025-08-06	39.000	39.000	37.680	38.080	36.853	70
2025-08-05	38.400	38.720	38.380	38.560	37.317	234
2025-08-04	38.800	38.800	37.800	38.360	37.124	2,827
2025-08-01	38.020	38.800	37.520	38.800	37.549	2,675
2025-07-31	39.060	39.060	38.240	38.240	37.007	741
2025-07-30	45.340	45.340	45.340	45.340	43.879	25
2025-07-29	39.000	41.700	38.500	39.440	38.078	146
2025-07-28	39.010	39.600	39.000	39.000	37.653	263
2025-07-25	39.800	39.800	39.320	39.480	38.116	69
2025-07-24	39.720	39.750	39.380	39.380	38.020	30
2025-07-23	39.610	39.720	39.610	39.720	38.348	2
2025-07-22	39.900	40.240	39.900	40.160	38.773	4
2025-07-21	40.240	40.290	39.810	39.920	38.541	41
2025-07-18	39.480	39.840	39.040	39.840	38.464	161
2025-07-17	40.160	40.160	39.480	39.480	38.116	75
2025-07-16	40.450	40.450	39.440	40.080	38.696	8
2025-07-15	40.350	40.350	39.950	40.040	38.657	84
2025-07-14	40.450	40.560	40.200	40.350	38.956	49
2025-07-11	40.400	40.400	39.800	40.040	38.657	10
2025-07-10	39.960	40.760	39.960	40.400	39.004	104
2025-07-09	39.720	39.720	39.240	39.720	38.348	24
2025-07-08	39.960	40.370	39.840	39.940	38.560	27
2025-07-07	39.300	39.880	39.300	39.560	38.194	80
2025-07-04	40.000	40.110	39.500	40.110	38.725	50
2025-07-03	39.090	40.680	39.090	40.520	39.120	22
2025-07-02	39.130	39.890	39.130	39.890	38.512	130
2025-07-01	39.700	40.240	39.460	39.930	38.551	105
2025-06-30	39.300	39.530	39.020	39.300	37.942	221
2025-06-27	41.490	41.490	39.300	39.300	37.942	12
2025-06-26	39.040	41.350	39.040	39.400	37.946	18
2025-06-25	40.430	40.430	40.190	40.190	38.706	6
2025-06-24	40.610	40.800	40.520	40.800	39.294	73
2025-06-23	40.480	40.480	39.600	40.200	38.716	825
2025-06-20	39.940	40.300	39.940	40.200	38.716	45
2025-06-18	39.000	39.960	38.060	39.960	38.485	57
2025-06-17	39.000	39.720	38.060	38.060	36.655	74
2025-06-16	39.900	40.320	39.600	39.600	38.138	122
2025-06-13	40.320	40.520	40.320	40.400	38.909	18
2025-06-12	41.010	41.010	40.320	40.680	39.178	39
2025-06-11	40.970	40.970	40.480	40.600	39.101	20
2025-06-10	41.720	41.720	41.200	41.200	39.679	68
2025-06-09	41.550	41.640	40.600	41.640	40.103	752
2025-06-06	40.800	41.300	40.800	41.040	39.525	37
2025-06-05	41.030	41.030	40.560	40.560	39.063	4
2025-06-04	40.500	41.000	39.880	41.000	39.486	31
2025-06-03	40.600	40.920	40.500	40.500	39.005	63
2025-06-02	40.910	40.940	39.840	40.750	39.246	112
2025-05-30	40.520	40.880	40.450	40.840	39.332	74
2025-05-29	40.840	40.850	40.840	40.850	39.342	10
2025-05-28	39.200	40.940	38.120	40.940	39.337	70
2025-05-27	39.120	39.200	39.120	39.200	37.665	4
2025-05-26	38.790	40.900	38.320	38.700	37.185	23
2025-05-23	38.820	38.960	38.640	38.790	37.271	233
2025-05-22	38.610	38.990	38.480	38.990	37.463	230
2025-05-21	40.280	40.280	38.800	39.200	37.665	461
2025-05-20	40.400	40.650	40.240	40.280	38.703	29

← NewerPage 6 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.