STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.720	37.290	36.340	37.240	36.094	1,309
2026-01-28	37.380	37.430	36.950	37.090	35.949	2,149
2026-01-27	37.090	37.090	36.350	37.039	35.900	861
2026-01-26	36.350	37.190	36.350	36.688	35.560	1,223
2026-01-23	36.740	36.820	36.339	36.430	35.309	530
2026-01-22	37.320	37.420	36.915	36.915	35.779	858
2026-01-21	37.400	37.850	37.090	37.156	36.013	502
2026-01-20	36.710	37.730	36.710	37.403	36.253	1,655
2026-01-16	37.570	37.740	37.198	37.740	36.579	3,628
2026-01-15	37.950	37.950	37.065	37.135	35.993	487
2026-01-14	37.560	38.170	37.560	37.650	36.492	383
2026-01-13	37.900	37.940	37.130	37.850	36.686	2,304
2026-01-12	38.140	38.140	37.410	38.038	36.868	1,449
2026-01-09	38.400	38.400	37.858	37.939	36.772	408
2026-01-08	37.385	38.095	37.270	37.993	36.824	611
2026-01-07	37.410	37.860	37.410	37.549	36.394	1,111
2026-01-06	37.000	37.120	36.590	36.940	35.804	513
2026-01-05	36.510	37.149	36.510	36.999	35.861	1,614
2026-01-02	37.360	37.360	36.435	36.820	35.687	1,520
2025-12-31	37.220	37.240	36.698	36.910	35.775	666
2025-12-30	37.710	37.710	37.040	37.151	36.008	558
2025-12-29	37.070	37.430	36.950	37.099	35.837	1,175
2025-12-24	36.850	37.330	36.850	37.330	36.061	321
2025-12-23	37.110	37.260	36.890	36.990	35.732	390
2025-12-22	37.210	37.550	36.899	37.180	35.916	1,339
2025-12-19	37.540	37.570	37.210	37.348	36.078	434
2025-12-18	37.600	37.900	37.355	37.355	36.085	1,203
2025-12-17	37.600	37.650	37.010	37.215	35.949	506
2025-12-16	37.680	37.710	37.175	37.305	36.036	450
2025-12-15	37.990	38.330	37.240	37.521	36.245	450
2025-12-12	38.440	38.460	37.675	37.675	36.394	242
2025-12-11	38.698	38.710	37.780	38.090	36.795	1,020
2025-12-10	38.135	38.840	38.010	38.320	37.017	498
2025-12-09	38.480	38.660	38.321	38.587	37.275	705
2025-12-08	38.480	39.540	38.230	38.309	37.006	1,503
2025-12-05	39.200	39.200	38.330	38.871	37.549	714
2025-12-04	38.830	39.200	38.740	39.137	37.806	204
2025-12-03	38.660	39.290	38.660	38.859	37.537	1,261
2025-12-02	39.450	39.730	38.830	38.949	37.624	771
2025-12-01	39.080	39.275	38.900	39.211	37.878	724
2025-11-28	39.345	39.700	39.230	39.399	38.059	951
2025-11-26	38.880	39.720	38.640	39.660	38.191	527
2025-11-25	38.750	39.566	38.750	39.419	37.959	399
2025-11-24	38.930	39.110	38.720	38.980	37.537	353
2025-11-21	38.340	39.105	38.340	39.105	37.657	636
2025-11-20	38.630	38.950	38.270	38.343	36.923	328
2025-11-19	38.570	38.880	38.190	38.240	36.824	159
2025-11-18	38.530	38.530	37.370	38.420	36.997	597
2025-11-17	38.610	38.810	38.120	38.560	37.132	509
2025-11-14	38.160	38.790	38.160	38.610	37.180	446
2025-11-13	39.280	39.280	38.270	38.790	37.354	392
2025-11-12	39.250	39.560	39.100	39.464	38.003	358
2025-11-11	39.075	39.465	38.900	39.460	37.999	628
2025-11-10	39.050	39.050	38.724	38.900	37.460	814
2025-11-07	38.445	38.900	38.290	38.479	37.054	600
2025-11-06	38.850	38.850	38.260	38.750	37.315	857
2025-11-05	38.550	38.870	38.380	38.810	37.373	745
2025-11-04	38.560	38.613	38.030	38.410	36.988	815
2025-11-03	38.020	38.460	37.650	38.310	36.891	280
2025-10-31	38.380	38.440	38.040	38.371	36.950	510

← NewerPage 4 of 21 · 1,220 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.