STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.090	39.950	38.700	39.490	38.691	1,272
2026-04-27	38.410	39.570	38.410	39.370	38.573	1,980
2026-04-24	39.590	40.000	38.890	38.930	38.142	1,073
2026-04-23	38.350	39.510	38.350	39.170	38.377	1,242
2026-04-22	39.740	39.740	38.820	38.900	38.113	1,360
2026-04-21	39.700	40.260	38.960	39.110	38.318	1,661
2026-04-20	40.000	40.000	39.000	39.820	39.014	1,577
2026-04-17	38.550	39.890	38.550	39.760	38.955	2,037
2026-04-16	38.890	39.000	38.000	38.740	37.956	1,573
2026-04-15	38.270	38.870	38.000	38.570	37.789	1,854
2026-04-14	37.920	38.620	37.770	38.600	37.819	1,073
2026-04-13	37.420	38.450	37.410	37.840	37.074	2,048
2026-04-10	37.640	38.240	37.350	38.030	37.260	1,559
2026-04-09	37.480	38.220	37.350	38.130	37.358	1,530
2026-04-08	38.190	38.240	37.210	38.140	37.368	2,072
2026-04-07	35.790	37.040	35.790	37.010	36.261	1,858
2026-04-02	35.710	36.640	35.710	36.240	35.506	989
2026-04-01	36.390	36.700	35.710	36.510	35.771	1,674
2026-03-31	36.170	36.650	35.590	36.020	35.291	2,524
2026-03-30	36.800	36.800	35.810	36.330	35.595	2,641
2026-03-27	36.860	36.860	35.720	36.090	34.980	1,740
2026-03-26	36.100	36.480	35.680	36.200	35.086	1,381
2026-03-25	37.020	37.320	35.760	35.980	34.873	1,499
2026-03-24	37.300	37.470	36.390	36.680	35.552	1,586
2026-03-23	35.970	38.100	35.970	37.420	36.269	1,980
2026-03-20	38.060	38.060	36.550	36.580	35.455	1,480
2026-03-19	38.660	38.660	37.220	37.730	36.569	1,833
2026-03-18	38.630	39.390	37.950	38.290	37.112	1,424
2026-03-17	38.950	38.950	38.000	38.710	37.519	1,195
2026-03-16	37.920	38.759	37.920	38.540	37.354	3,464
2026-03-13	37.660	38.979	37.660	38.120	36.947	2,178
2026-03-12	38.600	38.600	37.720	38.060	36.889	970
2026-03-11	38.180	38.730	37.850	38.110	36.938	967
2026-03-10	38.210	39.150	37.860	38.490	37.306	1,304
2026-03-09	37.210	38.090	37.210	38.080	36.909	2,968
2026-03-06	38.240	39.210	37.730	37.990	36.821	2,781
2026-03-05	39.080	39.980	38.740	38.810	37.616	1,718
2026-03-04	39.680	39.980	38.870	39.290	38.081	1,678
2026-03-03	38.560	39.510	38.410	39.280	38.072	2,484
2026-03-02	38.300	39.640	38.300	39.600	38.382	6,092
2026-02-27	39.770	39.770	38.590	39.470	38.256	5,477
2026-02-26	38.850	39.320	38.010	39.130	37.926	5,608
2026-02-25	39.480	39.480	38.380	38.590	37.403	24,891
2026-02-24	39.980	39.980	38.360	38.660	37.471	2,357
2026-02-23	39.060	39.970	38.920	39.140	37.936	1,860
2026-02-20	38.610	39.130	37.690	39.060	37.858	1,117
2026-02-19	38.720	38.720	37.830	38.420	37.238	1,145
2026-02-18	38.840	38.840	37.960	38.240	37.064	1,068
2026-02-17	37.730	38.550	37.730	38.400	37.219	2,295
2026-02-13	37.500	38.430	36.990	38.200	37.025	2,075
2026-02-12	39.340	40.180	36.940	37.600	36.443	2,271
2026-02-11	39.980	39.980	39.150	39.290	38.081	1,407
2026-02-10	39.870	39.870	38.660	39.640	38.421	1,264
2026-02-09	39.980	39.980	38.870	39.120	37.917	2,605
2026-02-06	39.130	39.970	38.940	39.090	37.888	1,475
2026-02-05	38.710	39.740	38.620	39.490	38.275	1,695
2026-02-04	38.100	39.100	38.100	39.100	37.897	2,027
2026-02-03	38.300	38.300	37.150	38.230	37.054	1,920
2026-02-02	37.710	37.860	36.950	37.640	36.482	3,774
2026-01-30	36.620	37.710	36.540	37.320	36.172	2,593

← NewerPage 3 of 21 · 1,225 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.