STAG Industrial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 36.930 | 36.930 | 36.230 | 36.350 | 36.350 | 566 |
| 2026-10-20 | 36.180 | 36.550 | 35.480 | 36.510 | 36.510 | 537 |
| 2026-10-19 | 36.490 | 36.490 | 35.300 | 35.640 | 35.640 | 1,032 |
| 2026-10-16 | 35.560 | 36.500 | 35.150 | 35.700 | 35.700 | 652 |
| 2026-10-15 | 36.090 | 36.590 | 35.730 | 35.940 | 35.940 | 632 |
| 2026-10-14 | 36.930 | 37.260 | 35.980 | 36.090 | 36.090 | 458 |
| 2026-10-13 | 36.250 | 36.930 | 36.060 | 36.530 | 36.530 | 509 |
| 2026-10-12 | 35.880 | 36.470 | 35.490 | 36.310 | 36.310 | 1,083 |
| 2026-10-09 | 35.630 | 36.310 | 35.630 | 35.950 | 35.950 | 409 |
| 2026-10-08 | 35.450 | 35.860 | 34.720 | 35.810 | 35.810 | 1,683 |
| 2026-10-07 | 36.300 | 36.510 | 35.390 | 35.390 | 35.390 | 616 |
| 2026-10-06 | 36.410 | 36.410 | 35.380 | 36.160 | 36.160 | 587 |
| 2026-10-05 | 35.950 | 36.650 | 35.690 | 36.390 | 36.390 | 1,681 |
| 2026-10-02 | 35.730 | 36.430 | 35.730 | 36.230 | 36.230 | 864 |
| 2026-10-01 | 36.040 | 36.290 | 35.080 | 35.610 | 35.610 | 1,233 |
| 2026-09-30 | 35.960 | 36.890 | 35.940 | 36.120 | 36.120 | 1,103 |
| 2026-09-29 | 36.840 | 37.340 | 36.650 | 36.760 | 36.760 | 772 |
| 2026-09-28 | 37.260 | 37.260 | 36.350 | 37.070 | 36.683 | 736 |
| 2026-09-25 | 37.500 | 37.500 | 36.680 | 36.900 | 36.514 | 757 |
| 2026-09-24 | 36.470 | 37.440 | 36.370 | 37.280 | 36.890 | 559 |
| 2026-09-23 | 37.490 | 37.560 | 36.510 | 37.230 | 36.841 | 540 |
| 2026-09-22 | 37.770 | 38.150 | 36.890 | 37.510 | 37.118 | 480 |
| 2026-09-21 | 38.000 | 38.380 | 36.970 | 37.410 | 37.019 | 1,196 |
| 2026-09-18 | 38.000 | 38.000 | 37.000 | 37.550 | 37.158 | 409 |
| 2026-09-17 | 36.940 | 37.500 | 36.680 | 37.360 | 36.970 | 1,111 |
| 2026-09-16 | 37.500 | 37.560 | 36.890 | 37.260 | 36.871 | 553 |
| 2026-09-15 | 37.340 | 37.500 | 36.500 | 37.030 | 36.643 | 1,417 |
| 2026-09-14 | 37.500 | 37.500 | 36.690 | 37.110 | 36.722 | 1,268 |
| 2026-09-11 | 37.500 | 37.500 | 36.720 | 37.120 | 36.732 | 434 |
| 2026-09-10 | 37.500 | 37.850 | 36.760 | 36.800 | 36.415 | 658 |
| 2026-09-09 | 37.820 | 37.820 | 36.820 | 36.940 | 36.554 | 570 |
| 2026-09-08 | 37.650 | 37.960 | 37.310 | 37.520 | 37.128 | 2,095 |
| 2026-09-04 | 37.970 | 37.980 | 37.400 | 37.740 | 37.346 | 1,058 |
| 2026-09-03 | 37.970 | 37.970 | 37.000 | 37.610 | 37.217 | 1,412 |
| 2026-09-02 | 37.830 | 38.350 | 37.160 | 37.430 | 37.039 | 783 |
| 2026-09-01 | 37.430 | 37.830 | 36.780 | 37.640 | 37.247 | 1,110 |
| 2026-08-28 | 36.820 | 37.730 | 36.650 | 37.210 | 36.821 | 742 |
| 2026-08-27 | 37.650 | 37.650 | 36.470 | 36.990 | 36.603 | 1,037 |
| 2026-08-26 | 37.500 | 37.640 | 36.650 | 37.270 | 36.880 | 2,521 |
| 2026-08-25 | 37.500 | 37.630 | 36.590 | 37.150 | 36.762 | 1,252 |
| 2026-08-24 | 37.000 | 37.250 | 36.180 | 36.840 | 36.455 | 1,918 |
| 2026-08-21 | 37.000 | 37.000 | 36.100 | 36.680 | 36.297 | 596 |
| 2026-08-20 | 37.000 | 37.000 | 35.960 | 36.630 | 36.247 | 567 |
| 2026-08-19 | 36.500 | 37.150 | 36.360 | 36.510 | 36.128 | 913 |
| 2026-08-18 | 36.500 | 37.150 | 36.500 | 36.690 | 36.307 | 951 |
| 2026-08-17 | 36.500 | 37.250 | 36.500 | 36.640 | 36.257 | 2,446 |
| 2026-08-14 | 36.500 | 37.500 | 36.500 | 36.870 | 36.485 | 2,444 |
| 2026-08-13 | 36.760 | 37.500 | 36.760 | 37.000 | 36.613 | 754 |
| 2026-08-12 | 37.030 | 37.210 | 36.500 | 36.950 | 36.564 | 678 |
| 2026-08-11 | 37.130 | 37.360 | 36.500 | 37.000 | 36.613 | 1,938 |
| 2026-08-10 | 36.970 | 37.840 | 36.590 | 36.800 | 36.415 | 2,166 |
| 2026-08-07 | 37.030 | 37.500 | 36.500 | 37.150 | 36.762 | 1,301 |
| 2026-08-06 | 37.000 | 38.000 | 36.780 | 36.830 | 36.445 | 2,955 |
| 2026-08-05 | 38.330 | 38.450 | 37.150 | 37.300 | 36.910 | 1,680 |
| 2026-08-04 | 38.060 | 39.020 | 37.600 | 38.080 | 37.682 | 1,350 |
| 2026-08-03 | 38.830 | 38.830 | 37.720 | 38.270 | 37.870 | 2,287 |
| 2026-07-31 | 38.680 | 39.120 | 38.000 | 38.120 | 37.722 | 930 |
| 2026-07-30 | 39.530 | 39.530 | 37.900 | 38.240 | 37.840 | 950 |
| 2026-07-29 | 38.700 | 41.100 | 38.700 | 39.300 | 38.889 | 1,216 |
| 2026-07-28 | 41.500 | 41.500 | 40.390 | 40.770 | 40.344 | 712 |
Page 1 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.