STAG Industrial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	39.620	40.360	39.620	40.200	38.331	114
2025-02-14	40.740	41.120	40.430	40.500	38.617	263
2025-02-13	39.840	40.740	39.840	40.740	38.846	1,306
2025-02-12	40.840	40.840	40.290	40.640	38.750	22
2025-02-11	40.230	40.470	40.230	40.360	38.483	45
2025-02-10	40.440	40.440	39.950	40.160	38.293	201
2025-02-07	39.710	40.400	39.520	40.350	38.474	344
2025-02-06	40.800	40.880	39.480	39.940	38.083	12,842
2025-02-05	39.440	40.360	39.440	39.950	38.092	2,092
2025-02-04	39.300	40.440	39.180	39.660	37.816	90
2025-02-03	39.670	39.800	39.300	39.500	37.663	96
2025-01-31	41.080	41.120	39.660	39.670	37.825	319
2025-01-30	41.000	41.050	40.560	40.560	38.674	27
2025-01-29	39.540	43.990	39.540	41.000	38.992	3
2025-01-28	39.550	40.900	39.550	40.660	38.669	31
2025-01-27	41.000	41.420	39.550	41.000	38.992	116
2025-01-24	41.000	41.370	40.230	40.740	38.745	653
2025-01-23	40.910	41.080	40.000	40.500	38.517	95
2025-01-22	41.800	41.800	40.500	40.500	38.517	117
2025-01-21	41.010	44.000	40.650	41.800	39.753	159
2025-01-20	41.700	43.160	40.790	41.450	39.420	253
2025-01-17	42.420	42.720	41.700	41.700	39.658	316
2025-01-16	41.090	41.960	41.000	41.720	39.677	369
2025-01-15	41.640	42.040	40.680	40.680	38.688	352
2025-01-14	40.450	40.800	40.240	40.680	38.688	85
2025-01-13	38.710	40.040	38.710	40.040	38.079	655
2025-01-10	40.020	40.020	39.500	39.500	37.566	349
2025-01-09	40.310	41.100	40.310	40.840	38.840	320
2025-01-08	40.700	40.720	39.360	39.360	37.433	20
2025-01-07	40.900	40.900	40.070	40.440	38.460	49
2025-01-06	40.710	41.600	40.710	40.900	38.897	130
2025-01-03	41.020	41.550	40.560	41.550	39.516	732
2025-01-02	41.400	41.560	36.810	40.610	38.622	437
2024-12-30	43.200	43.200	41.370	41.830	39.782	40
2024-12-27	43.000	43.300	42.600	43.300	41.180	28
2024-12-26	42.650	42.800	41.920	42.720	40.529	357
2024-12-23	43.900	43.900	41.530	42.220	40.055	91
2024-12-20	41.040	41.760	40.920	41.400	39.277	144
2024-12-19	43.300	43.300	40.960	41.040	38.935	80
2024-12-18	44.800	46.290	43.240	43.300	41.079	255
2024-12-17	44.040	44.040	43.200	43.320	41.098	36
2024-12-16	43.520	43.920	43.520	43.520	41.288	36
2024-12-13	43.000	43.520	43.000	43.520	41.288	14
2024-12-12	42.800	43.140	42.800	43.140	40.928	33
2024-12-11	43.620	43.760	42.810	42.810	40.615	189
2024-12-10	44.320	44.760	43.800	44.120	41.857	72
2024-12-09	43.990	44.480	43.270	44.320	42.047	45
2024-12-06	43.250	43.520	43.080	43.270	41.051	134
2024-12-05	43.420	43.420	42.680	42.720	40.529	132
2024-12-04	44.330	44.330	43.410	43.410	41.184	89
2024-12-03	44.680	44.680	43.990	44.330	42.057	342
2024-12-02	44.280	45.120	44.000	44.230	41.962	631
2024-11-29	43.870	45.000	43.580	43.580	41.345	501
2024-11-28	44.400	44.400	42.470	43.870	41.620	18
2024-11-27	46.340	46.340	43.960	43.960	41.605	35
2024-11-26	43.560	43.560	41.880	43.140	40.829	32
2024-11-25	42.920	43.280	42.400	43.120	40.810	82
2024-11-22	46.340	46.340	42.120	42.120	39.863	222
2024-11-21	42.630	44.100	41.900	41.900	39.655	212
2024-11-19	44.750	44.750	41.830	42.200	39.939	13

← NewerPage 8 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.