Advertisement
U.S. markets close in 3 hours

STAG Industrial, Inc. (STAG)

NYSE - Nasdaq Real Time Price. Currency in USD
38.29+0.20 (+0.53%)
As of 12:59PM EDT. Market open.
  • Dividend

    STAG announced a cash dividend of 0.123 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202438.2338.4938.1838.2938.29266,225
Mar 27, 202437.8238.2137.6538.0938.09865,400
Mar 27, 20240.123 Dividend
Mar 26, 202437.9038.0037.5537.5737.451,483,700
Mar 25, 202438.2838.3537.8337.8437.72984,400
Mar 22, 202438.3438.4537.9738.2238.091,220,800
Mar 21, 202437.9538.3037.8238.2838.15809,700
Mar 20, 202436.9537.7936.7837.7737.651,170,900
Mar 19, 202437.1337.2836.8437.0136.89818,700
Mar 18, 202437.1937.6037.0937.1136.99894,300
Mar 15, 202436.9537.4136.8737.2137.092,048,700
Mar 14, 202438.0038.0036.9137.3237.201,055,600
Mar 13, 202438.0338.3437.8838.0537.931,601,700
Mar 12, 202438.0338.1337.6837.9637.841,079,400
Mar 11, 202437.7738.1437.4638.1438.021,591,900
Mar 08, 202437.3837.8537.3437.8137.691,260,400
Mar 07, 202437.6037.7036.8837.0036.88961,100
Mar 06, 202437.3137.4937.0537.3537.231,335,100
Mar 05, 202437.3037.6036.9237.1237.00836,900
Mar 04, 202437.4437.5836.7537.3937.271,039,900
Mar 01, 202437.0337.6436.6737.5237.401,213,300
Feb 29, 202437.5137.5837.0637.1437.021,441,500
Feb 28, 202436.9037.4536.8637.1237.001,214,700
Feb 28, 20240.123 Dividend
Feb 27, 202438.1438.1937.1337.1936.951,806,400
Feb 26, 202438.1938.2637.7637.8637.61830,700
Feb 23, 202438.7438.7738.3038.3138.06812,600
Feb 22, 202438.6038.7438.2138.7338.48827,700
Feb 21, 202438.7238.8838.3238.4238.171,093,500
Feb 20, 202438.7539.2738.5538.7038.451,492,900
Feb 16, 202438.8839.2538.6639.1038.842,126,300
Feb 15, 202438.5139.1238.5139.1238.861,947,500
Feb 14, 202436.8838.4636.8838.2437.992,626,200
Feb 13, 202436.5037.5036.2037.4537.201,975,600
Feb 12, 202437.5537.9337.4637.5037.251,021,100
Feb 09, 202437.5737.7937.3037.5337.281,182,400
Feb 08, 202436.9237.7936.9237.5137.261,070,100
Feb 07, 202437.5137.5136.8736.9236.68769,000
Feb 06, 202436.9337.6036.8337.5237.271,019,400
Feb 05, 202437.1037.2436.6536.9336.69967,000
Feb 02, 202437.2337.7936.7337.6137.361,115,500
Feb 01, 202436.8737.7436.6237.7337.481,071,200
Jan 31, 202437.6937.7636.7436.9436.701,300,500
Jan 30, 202437.8637.9337.4837.5037.25626,700
Jan 30, 20240.123 Dividend
Jan 29, 202438.0738.2737.9438.1737.80830,900
Jan 26, 202438.0338.1137.6137.9837.61810,100
Jan 25, 202437.8438.1637.6037.8037.43717,200
Jan 24, 202438.5838.5837.4137.5137.14832,500
Jan 23, 202438.8538.8638.0838.1737.80901,800
Jan 22, 202438.1938.8038.1738.6438.261,432,200
Jan 19, 202437.2538.1837.0638.0237.651,202,000
Jan 18, 202437.5537.6436.8037.1336.771,131,100
Jan 17, 202437.5638.0537.1137.4737.10872,400
Jan 16, 202438.2438.4937.8838.1737.801,247,300
Jan 12, 202438.6938.8138.0738.5738.191,057,700
Jan 11, 202438.5038.5938.0938.3337.961,020,600
Jan 10, 202438.6238.8938.5338.7338.35807,200
Jan 09, 202438.6238.8238.4138.5838.201,893,400
Jan 08, 202438.5839.1138.5138.9938.61655,100
Jan 05, 202438.2538.7338.0538.5138.131,334,700
Jan 04, 202438.7638.9838.3738.6038.221,170,200
Jan 03, 202439.2739.3938.8038.8838.501,606,800
Jan 02, 202439.1539.6139.0139.5939.201,159,600
Dec 29, 202339.3239.6039.1639.2638.881,511,400
Dec 28, 202339.0939.5839.0939.5839.19914,400
Dec 28, 20230.123 Dividend
Dec 27, 202339.2439.3439.0639.3438.83761,300
Dec 26, 202338.8539.2438.8339.0938.59572,900
Dec 22, 202338.8139.1838.6438.8538.351,143,500
Dec 21, 202338.7438.8438.2838.7438.241,281,400
Dec 20, 202338.8539.1138.2738.2937.801,365,900
Dec 19, 202338.7639.0238.5938.8238.321,451,500
Dec 18, 202338.7338.8738.4938.5638.061,230,700
Dec 15, 202339.0039.1238.3938.6638.163,168,400
Dec 14, 202339.0039.1538.4939.0438.543,382,700
Dec 13, 202336.7238.5036.6938.2837.791,580,100
Dec 12, 202336.3036.8636.1236.7136.24775,300
Dec 11, 202336.2136.5336.1436.3435.87797,200
Dec 08, 202336.1036.2335.7936.2235.751,204,200
Dec 07, 202336.0536.4135.8236.2135.74723,300
Dec 06, 202336.3536.4135.9836.1235.661,281,300
Dec 05, 202336.6136.7135.9236.0935.631,202,000
Dec 04, 202336.2736.8736.1236.8436.371,549,000
Dec 01, 202335.7936.4935.6936.4035.931,711,200
Nov 30, 202335.7536.0235.3935.8535.391,812,100
Nov 29, 202336.0336.1935.8135.8335.371,495,700
Nov 29, 20230.123 Dividend
Nov 28, 202335.9036.3635.7135.8635.282,190,800
Nov 27, 202335.8236.4035.8036.1935.60965,800
Nov 24, 202335.7435.9735.5735.9535.37394,900
Nov 22, 202336.0536.1035.7335.8235.24634,500
Nov 21, 202335.9535.9735.5035.6335.051,172,700
Nov 20, 202335.6836.0935.4036.0935.501,052,200
Nov 17, 202335.5935.7735.3535.7635.181,045,900
Nov 16, 202335.7035.7935.2035.2434.67631,700
Nov 15, 202335.5635.9135.4935.6235.041,056,000
Nov 14, 202335.3136.1035.0435.6935.111,204,100
Nov 13, 202334.3034.3933.9934.1233.57667,100
Nov 10, 202334.4934.6234.2234.5834.02451,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...