STAG Industrial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	33.998	34.530	33.930	34.530	32.570	456
2025-05-08	33.850	34.101	33.201	33.979	32.050	575
2025-05-07	33.510	33.875	33.335	33.528	31.624	362
2025-05-06	33.435	33.520	33.090	33.175	31.291	687
2025-05-02	33.400	33.940	33.400	33.860	31.938	780
2025-05-01	33.195	33.511	33.020	33.090	31.211	503
2025-04-30	32.270	33.890	31.910	32.650	30.796	1,937
2025-04-29	32.760	32.890	32.440	32.880	30.896	1,118
2025-04-28	32.960	33.180	32.560	32.560	30.595	380
2025-04-25	33.060	33.230	32.720	32.910	30.924	234
2025-04-24	33.060	33.150	32.700	33.110	31.112	342
2025-04-23	33.360	33.580	32.559	32.700	30.727	271
2025-04-22	32.510	32.780	32.285	32.400	30.445	385
2025-04-17	32.720	33.420	32.470	33.210	31.206	555
2025-04-16	32.360	32.955	32.198	32.550	30.586	271
2025-04-15	32.090	32.820	32.050	32.380	30.426	512
2025-04-14	31.905	32.340	31.620	31.989	30.059	1,232
2025-04-11	30.855	31.210	30.280	30.892	29.028	359
2025-04-10	33.520	33.520	30.230	30.270	28.444	1,473
2025-04-09	30.180	32.255	28.620	31.950	30.022	1,824
2025-04-08	32.582	32.670	30.860	30.969	29.100	1,926
2025-04-07	32.490	32.830	30.825	32.170	30.229	2,925
2025-04-04	33.200	33.900	32.628	32.880	30.896	1,673
2025-04-03	36.000	36.000	34.500	34.500	32.418	873
2025-04-02	35.920	36.329	35.900	35.900	33.734	345
2025-04-01	36.100	36.755	36.100	36.330	34.138	1,591
2025-03-31	35.535	36.110	35.535	35.701	33.547	305
2025-03-28	35.770	35.880	35.299	35.450	33.311	460
2025-03-27	35.565	35.900	35.180	35.520	33.260	825
2025-03-26	34.930	35.415	34.810	35.399	33.147	407
2025-03-25	34.460	34.810	34.350	34.710	32.502	887
2025-03-24	34.100	34.520	34.000	34.369	32.182	1,113
2025-03-21	35.075	35.140	34.090	34.190	32.015	975
2025-03-20	35.440	35.540	35.140	35.189	32.950	567
2025-03-19	35.555	35.630	35.040	35.629	33.362	400
2025-03-18	36.000	36.000	35.405	35.405	33.152	504
2025-03-17	35.000	35.840	35.000	35.800	33.522	945
2025-03-14	35.460	35.500	34.959	35.469	33.213	881
2025-03-13	36.320	36.440	35.305	35.305	33.059	369
2025-03-12	36.295	36.500	36.030	36.260	33.953	608
2025-03-11	36.300	37.000	35.940	36.540	34.215	600
2025-03-10	37.070	37.445	36.692	36.692	34.357	1,254
2025-03-07	37.120	37.120	36.570	36.905	34.557	4,117
2025-03-06	36.540	36.980	36.200	36.412	34.095	429
2025-03-05	36.070	36.900	35.760	36.900	34.552	452
2025-03-04	36.490	36.490	35.590	36.040	33.747	416
2025-03-03	35.280	36.429	35.280	36.429	34.111	1,319
2025-02-28	35.625	36.010	35.490	35.500	33.241	612
2025-02-27	35.570	35.920	35.460	35.920	33.635	600
2025-02-26	36.000	36.000	35.495	35.519	33.143	697
2025-02-25	35.500	35.933	35.450	35.850	33.452	622
2025-02-24	35.360	35.689	35.200	35.630	33.246	945
2025-02-21	35.290	35.750	34.991	35.010	32.668	1,091
2025-02-20	35.095	35.230	34.910	35.199	32.844	437
2025-02-19	35.000	35.209	34.750	35.209	32.854	380
2025-02-18	35.760	35.760	34.805	34.830	32.500	1,094
2025-02-14	35.549	35.630	35.220	35.310	32.948	696
2025-02-13	35.040	35.449	34.300	35.220	32.864	815
2025-02-12	34.460	35.150	34.430	35.149	32.797	944
2025-02-11	34.600	35.052	34.120	35.039	32.695	902

← NewerPage 7 of 21 · 1,226 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.