STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.000	42.000	40.730	40.820	40.393	1,318
2026-07-24	40.500	41.380	40.100	41.300	40.868	490
2026-07-23	41.280	41.300	40.720	40.810	40.383	1,838
2026-07-22	41.360	42.290	41.360	41.400	40.967	465
2026-07-21	42.480	42.800	41.590	41.690	41.254	585
2026-07-20	42.040	42.310	40.940	41.840	41.403	1,201
2026-07-17	42.490	42.670	41.390	41.740	41.304	2,116
2026-07-16	40.400	41.790	39.500	41.780	41.343	2,332
2026-07-15	39.160	40.250	39.070	39.850	39.433	2,614
2026-07-14	38.850	39.450	38.700	39.110	38.701	709
2026-07-13	38.600	39.370	38.090	39.120	38.711	967
2026-07-10	38.700	39.800	38.100	38.900	38.493	472
2026-07-09	38.930	39.180	38.100	39.060	38.652	1,046
2026-07-08	39.290	40.270	38.380	38.670	38.266	917
2026-07-07	39.320	39.740	38.750	39.190	38.780	849
2026-07-06	38.810	39.820	38.480	39.140	38.731	1,788
2026-07-02	38.880	39.110	38.090	39.040	38.632	985
2026-07-01	37.500	38.630	37.500	38.570	38.167	1,687
2026-06-30	39.130	39.150	38.280	38.600	38.197	985
2026-06-29	39.060	39.760	38.660	38.880	38.474	1,364
2026-06-26	39.280	39.500	38.540	39.170	38.377	802
2026-06-25	39.460	39.750	38.540	39.070	38.279	1,424
2026-06-24	39.190	39.530	38.510	38.870	38.083	1,127
2026-06-23	38.100	39.080	37.810	38.840	38.054	909
2026-06-22	37.430	38.690	37.430	38.680	37.897	1,820
2026-06-18	37.090	38.230	36.960	37.770	37.005	1,286
2026-06-17	38.260	38.830	37.220	37.460	36.702	822
2026-06-16	38.260	39.140	38.260	38.360	37.584	1,101
2026-06-15	38.950	39.000	38.080	38.470	37.691	1,344
2026-06-12	37.620	38.770	37.620	38.540	37.760	1,049
2026-06-11	37.810	38.850	37.630	37.930	37.162	739
2026-06-10	37.280	38.690	37.280	38.380	37.603	741
2026-06-09	37.510	38.380	36.850	38.230	37.456	1,342
2026-06-08	36.530	37.860	36.530	37.060	36.310	1,367
2026-06-05	36.500	37.750	36.170	37.550	36.790	1,108
2026-06-04	37.180	37.590	36.230	36.620	35.879	906
2026-06-03	36.200	36.930	35.830	36.610	35.869	1,046
2026-06-02	37.090	37.410	36.200	36.660	35.918	1,619
2026-06-01	37.500	38.360	36.890	36.890	36.143	2,104
2026-05-29	38.330	38.880	37.460	38.080	37.309	1,839
2026-05-28	37.910	38.840	37.910	38.277	37.502	1,189
2026-05-27	38.140	38.950	37.900	38.480	37.701	1,034
2026-05-26	37.470	38.690	37.470	38.520	37.740	1,927
2026-05-22	37.790	38.710	37.590	38.180	37.407	1,085
2026-05-21	38.490	38.490	37.770	38.150	37.378	691
2026-05-20	37.450	38.450	37.200	38.150	37.378	1,126
2026-05-19	38.450	38.700	37.620	37.770	37.005	1,333
2026-05-18	38.330	38.470	37.200	38.120	37.348	1,607
2026-05-15	37.320	38.940	37.200	37.790	37.025	1,307
2026-05-14	38.320	39.260	38.220	38.450	37.672	1,345
2026-05-13	39.110	39.150	38.200	38.290	37.515	1,081
2026-05-12	38.650	38.820	38.000	38.630	37.848	750
2026-05-11	39.240	39.500	38.570	38.800	38.015	1,819
2026-05-08	38.150	39.340	38.020	39.130	38.338	1,320
2026-05-07	38.290	38.910	38.080	38.300	37.525	887
2026-05-06	37.790	38.650	37.520	38.400	37.623	1,258
2026-05-05	38.020	39.000	37.450	38.040	37.270	1,176
2026-05-01	38.960	38.960	38.100	38.330	37.554	944
2026-04-30	37.200	39.080	37.200	38.390	37.613	1,152
2026-04-29	40.000	40.000	37.960	38.170	37.397	1,508

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.3875 USD
2026-06-29	0.3875 USD
2026-03-30	0.3875 USD
2025-12-30	0.1242 USD
2025-11-28	0.1242 USD
2025-10-30	0.1242 USD
2025-09-29	0.1242 USD
2025-08-29	0.1242 USD
2025-07-30	0.1242 USD
2025-06-30	0.1242 USD
2025-05-30	0.1242 USD
2025-04-30	0.1242 USD
2025-03-28	0.1242 USD
2025-02-27	0.1242 USD
2025-01-31	0.1242 USD
2024-12-31	0.1233 USD
2024-11-29	0.1233 USD
2024-10-31	0.1233 USD
2024-09-30	0.1233 USD
2024-08-30	0.1233 USD
2024-07-31	0.1233 USD
2024-06-28	0.1233 USD
2024-05-31	0.1233 USD
2024-04-29	0.1233 USD
2024-03-27	0.1233 USD
2024-02-28	0.1233 USD
2024-01-30	0.1233 USD
2023-12-28	0.1225 USD
2023-11-29	0.1225 USD
2023-10-30	0.1225 USD
2023-09-28	0.1225 USD
2023-08-30	0.1225 USD
2023-07-28	0.1225 USD
2023-06-29	0.1225 USD
2023-05-30	0.1225 USD
2023-04-27	0.1225 USD
2023-03-30	0.1225 USD
2023-02-27	0.1225 USD
2023-01-30	0.1225 USD
2022-12-29	0.1217 USD

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