STAG Industrial, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.300	36.800	36.300	36.800	36.800	60
2026-10-19	36.300	36.300	35.560	36.050	36.050	177
2026-10-16	36.280	36.760	36.040	36.280	36.280	184
2026-10-15	36.040	36.640	36.040	36.640	36.640	326
2026-10-14	36.520	36.520	36.200	36.200	36.200	11
2026-10-13	35.760	37.200	35.760	36.750	36.750	44
2026-10-12	36.000	36.000	36.000	36.000	36.000	0
2026-10-09	35.840	36.000	35.720	36.000	36.000	66
2026-10-08	35.920	36.040	35.300	36.040	36.040	42
2026-10-07	35.710	35.760	35.560	35.560	35.560	205
2026-10-06	36.240	36.280	35.950	36.120	36.120	145
2026-10-05	36.790	36.790	36.100	36.430	36.430	252
2026-10-02	38.040	38.040	38.000	38.000	38.000	38
2026-10-01	37.630	37.630	37.360	37.360	37.360	8
2026-09-30	37.790	37.790	37.250	37.250	37.250	23
2026-09-29	38.600	38.600	38.600	38.600	38.600	0
2026-09-28	38.000	41.000	38.000	38.600	38.322	48
2026-09-25	39.390	39.390	38.000	38.080	37.806	208
2026-09-24	38.560	39.000	38.560	39.000	38.720	20
2026-09-23	38.400	38.400	38.080	38.080	37.806	45
2026-09-22	38.400	38.400	38.400	38.400	38.124	0
2026-09-21	38.840	38.880	38.400	38.400	38.124	47

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.