STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	40.040	40.680	40.040	40.260	38.684	80
2025-05-16	40.740	40.860	40.680	40.680	39.087	68
2025-05-15	39.520	40.050	39.280	40.050	38.482	17
2025-05-14	39.240	39.280	39.240	39.280	37.742	7
2025-05-13	39.510	39.960	38.600	39.400	37.857	166
2025-05-12	39.320	40.720	39.320	40.320	38.741	137
2025-05-09	39.030	39.280	38.480	39.280	37.742	11
2025-05-08	38.800	38.800	37.980	38.640	37.127	20
2025-05-07	37.760	38.720	37.760	38.570	37.060	444
2025-05-06	39.110	39.110	37.800	37.920	36.435	32
2025-05-05	38.600	38.760	38.460	38.720	37.204	36
2025-05-02	36.680	38.600	36.680	38.600	37.089	164
2025-04-30	37.040	37.430	36.390	37.430	35.964	55
2025-04-29	37.000	37.040	37.000	37.040	35.590	17
2025-04-28	37.170	40.120	35.570	36.940	35.399	28
2025-04-25	37.640	37.640	37.170	37.170	35.619	27
2025-04-24	37.640	37.640	37.640	37.640	36.069	8
2025-04-23	38.120	38.120	37.120	37.440	35.878	156
2025-04-22	38.370	38.720	37.160	37.200	35.648	61
2025-04-17	37.920	38.400	37.920	38.370	36.769	96
2025-04-16	37.310	38.180	37.310	37.890	36.309	146
2025-04-15	37.240	38.280	37.240	38.080	36.491	305
2025-04-14	36.640	37.840	36.640	37.600	36.031	56
2025-04-11	36.690	36.690	35.900	36.210	34.699	208
2025-04-10	38.160	38.160	35.700	36.320	34.804	43
2025-04-09	35.160	37.220	35.000	36.590	35.063	112
2025-04-08	37.680	38.260	35.880	35.880	34.383	51
2025-04-07	38.700	38.700	36.840	37.520	35.954	228
2025-04-04	37.840	39.800	37.840	38.720	37.104	23
2025-04-03	40.280	40.400	38.500	38.680	37.066	207
2025-04-02	42.060	42.060	40.960	41.080	39.366	94
2025-04-01	41.240	42.200	41.200	41.640	39.902	21
2025-03-31	41.040	41.550	41.040	41.240	39.519	28
2025-03-28	40.660	40.660	38.260	40.600	38.906	36
2025-03-27	40.480	43.050	38.900	40.760	38.961	31
2025-03-26	40.600	40.800	40.360	40.400	38.617	84
2025-03-25	39.440	39.720	39.440	39.470	37.728	27
2025-03-24	39.670	39.680	39.300	39.440	37.699	83
2025-03-21	39.950	39.950	39.060	39.270	37.537	69
2025-03-20	40.440	40.480	39.760	39.960	38.196	48
2025-03-19	40.120	40.690	39.800	40.690	38.894	27
2025-03-18	40.980	40.980	40.320	40.400	38.617	103
2025-03-17	40.720	40.960	40.480	40.480	38.694	27
2025-03-14	41.000	41.000	40.600	40.720	38.923	38
2025-03-13	42.000	42.000	40.600	40.640	38.846	52
2025-03-12	42.560	42.560	42.080	42.080	40.223	10
2025-03-11	43.760	43.760	42.240	42.560	40.682	68
2025-03-10	43.200	43.320	42.880	43.320	41.408	57
2025-03-07	43.030	43.080	42.570	42.800	40.911	48
2025-03-06	43.000	43.000	41.880	42.600	40.720	440
2025-03-05	42.080	42.690	41.850	42.640	40.758	159
2025-02-28	42.560	44.690	41.860	42.080	40.223	248
2025-02-27	44.930	47.180	42.560	42.560	40.682	37
2025-02-26	43.090	44.700	39.900	39.900	38.045	64
2025-02-25	40.320	41.620	40.320	41.270	39.351	126
2025-02-24	40.320	40.320	40.320	40.320	38.445	0
2025-02-21	39.620	41.400	39.620	40.320	38.445	87
2025-02-20	41.500	41.500	40.200	40.200	38.331	15
2025-02-19	39.900	40.480	39.900	40.480	38.598	4
2025-02-18	40.200	41.000	39.620	39.620	37.778	40

← NewerPage 7 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.