STAG Industrial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 41.900 | 42.040 | 41.680 | 41.800 | 39.560 | 24 |
| 2024-11-14 | 42.520 | 43.760 | 41.900 | 41.900 | 39.655 | 256 |
| 2024-11-13 | 43.040 | 43.360 | 42.080 | 43.000 | 40.696 | 69 |
| 2024-11-12 | 43.320 | 43.320 | 42.520 | 42.520 | 40.242 | 72 |
| 2024-11-11 | 43.360 | 43.960 | 43.320 | 43.320 | 40.999 | 7 |
| 2024-11-08 | 42.440 | 43.220 | 42.440 | 43.220 | 40.904 | 35 |
| 2024-11-07 | 43.090 | 43.260 | 42.280 | 42.280 | 40.015 | 52 |
| 2024-11-06 | 44.480 | 44.480 | 42.850 | 43.090 | 40.781 | 247 |
| 2024-11-05 | 42.500 | 42.720 | 42.400 | 42.720 | 40.431 | 153 |
| 2024-11-04 | 43.520 | 43.640 | 42.260 | 42.260 | 39.996 | 34 |
| 2024-11-01 | 43.450 | 43.600 | 43.150 | 43.520 | 41.188 | 20 |
| 2024-10-31 | 43.960 | 43.960 | 43.280 | 43.450 | 41.122 | 2,933 |
| 2024-10-30 | 42.510 | 43.020 | 42.510 | 43.020 | 40.715 | 2 |
| 2024-10-29 | 42.120 | 43.200 | 42.120 | 42.600 | 40.223 | 26 |
| 2024-10-28 | 43.000 | 43.000 | 42.400 | 42.920 | 40.525 | 47 |
| 2024-10-25 | 43.160 | 43.160 | 42.360 | 42.510 | 40.138 | 513 |
| 2024-10-24 | 43.400 | 43.960 | 43.120 | 43.120 | 40.714 | 35 |
| 2024-10-23 | 43.360 | 43.480 | 43.360 | 43.360 | 40.941 | 29 |
| 2024-10-22 | 43.200 | 43.230 | 42.930 | 42.960 | 40.563 | 65 |
| 2024-10-21 | 42.960 | 44.040 | 42.960 | 43.360 | 40.941 | 63 |
| 2024-10-18 | 43.600 | 43.960 | 43.320 | 43.840 | 41.394 | 26 |
| 2024-10-17 | 44.000 | 44.160 | 43.720 | 43.800 | 41.356 | 67 |
| 2024-10-16 | 41.990 | 44.190 | 41.990 | 44.190 | 41.725 | 575 |
| 2024-10-15 | 42.570 | 43.120 | 42.570 | 42.850 | 40.459 | 53 |
| 2024-10-14 | 41.610 | 41.970 | 41.600 | 41.600 | 39.279 | 44 |
| 2024-10-11 | 42.080 | 42.080 | 41.600 | 41.600 | 39.279 | 2 |
| 2024-10-10 | 40.710 | 40.710 | 40.710 | 40.710 | 38.439 | 3 |
| 2024-10-09 | 41.920 | 41.920 | 41.320 | 41.320 | 39.015 | 21 |
| 2024-10-08 | 41.250 | 41.250 | 41.200 | 41.250 | 38.949 | 173 |
| 2024-10-07 | 41.000 | 41.160 | 40.920 | 41.120 | 38.826 | 18 |
| 2024-10-04 | 41.440 | 41.800 | 41.400 | 41.400 | 39.090 | 42 |
| 2024-10-03 | 41.040 | 41.700 | 41.040 | 41.600 | 39.279 | 11 |
| 2024-10-02 | 42.510 | 42.510 | 41.280 | 41.600 | 39.279 | 74 |
| 2024-10-01 | 41.740 | 42.080 | 41.740 | 42.080 | 39.732 | 57 |
| 2024-09-30 | 43.020 | 43.080 | 42.510 | 42.600 | 40.223 | 159 |
| 2024-09-27 | 42.210 | 46.340 | 42.210 | 46.340 | 43.755 | 21 |
| 2024-09-26 | 44.070 | 44.070 | 42.280 | 42.280 | 39.829 | 126 |
| 2024-09-25 | 44.200 | 44.200 | 43.640 | 43.640 | 41.110 | 6 |
| 2024-09-24 | 43.600 | 43.600 | 43.110 | 43.440 | 40.921 | 56 |
| 2024-09-23 | 43.920 | 44.040 | 43.600 | 43.600 | 41.072 | 22 |
| 2024-09-20 | 42.680 | 44.160 | 42.680 | 43.480 | 40.959 | 24 |
| 2024-09-19 | 43.050 | 43.520 | 43.050 | 43.520 | 40.997 | 4 |
| 2024-09-18 | 43.370 | 43.600 | 43.300 | 43.300 | 40.790 | 101 |
| 2024-09-17 | 43.950 | 44.280 | 43.800 | 43.800 | 41.261 | 81 |
| 2024-09-16 | 44.430 | 45.240 | 44.280 | 44.560 | 41.976 | 41 |
| 2024-09-13 | 44.510 | 44.560 | 44.430 | 44.430 | 41.854 | 82 |
| 2024-09-12 | 44.040 | 44.440 | 43.510 | 43.510 | 40.987 | 6 |
| 2024-09-11 | 43.710 | 44.440 | 43.640 | 44.240 | 41.675 | 80 |
| 2024-09-10 | 44.700 | 44.760 | 44.480 | 44.600 | 42.014 | 42 |
| 2024-09-09 | 43.920 | 44.480 | 43.920 | 44.480 | 41.901 | 593 |
| 2024-09-06 | 44.680 | 44.680 | 43.840 | 43.840 | 41.298 | 24 |
| 2024-09-05 | 45.350 | 45.350 | 44.600 | 44.750 | 42.155 | 66 |
| 2024-09-04 | 46.620 | 46.620 | 45.000 | 45.050 | 42.438 | 20 |
| 2024-09-03 | 45.960 | 45.960 | 45.400 | 45.400 | 42.768 | 105 |
| 2024-09-02 | 46.220 | 46.220 | 45.920 | 45.960 | 43.295 | 16 |
| 2024-08-30 | 46.670 | 48.440 | 45.330 | 46.220 | 43.540 | 129 |
| 2024-08-29 | 45.530 | 46.200 | 45.530 | 46.200 | 43.521 | 6 |
| 2024-08-28 | 44.550 | 45.320 | 44.550 | 45.320 | 42.603 | 69 |
| 2024-08-27 | 44.610 | 44.610 | 44.000 | 44.540 | 41.870 | 65 |
| 2024-08-26 | 43.500 | 44.400 | 43.500 | 44.080 | 41.437 | 222 |
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.