STAG Industrial, Inc. (STAG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.75

-0.66

(-1.86%)

At close: 04:00PM EDT

34.96

+0.21

(+0.60%)

Pre-Market:

07:01AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	35.23	35.33	34.70	34.75	34.75	1,563,100
Apr 23, 2024	35.34	35.73	35.25	35.41	35.41	986,000
Apr 22, 2024	35.01	35.37	34.70	35.34	35.34	703,900
Apr 19, 2024	34.49	35.05	34.46	34.93	34.93	1,477,900
Apr 18, 2024	34.90	35.05	34.11	34.38	34.38	1,250,900
Apr 17, 2024	35.52	35.52	34.37	34.83	34.83	1,768,800
Apr 16, 2024	36.03	36.08	35.62	35.62	35.62	1,159,200
Apr 15, 2024	37.35	37.35	36.08	36.20	36.20	813,600
Apr 12, 2024	37.30	37.37	36.89	37.09	37.09	566,900
Apr 11, 2024	37.50	37.56	36.96	37.39	37.39	716,400
Apr 10, 2024	37.24	37.30	36.87	37.18	37.18	951,600
Apr 09, 2024	38.35	38.39	37.99	38.32	38.32	1,077,500
Apr 08, 2024	37.67	38.21	37.59	38.18	38.18	650,200
Apr 05, 2024	37.11	37.53	37.02	37.51	37.51	653,900
Apr 04, 2024	37.61	37.85	37.08	37.20	37.20	573,100
Apr 03, 2024	37.13	37.53	37.06	37.32	37.32	898,400
Apr 02, 2024	37.33	37.33	36.85	37.24	37.24	795,100
Apr 01, 2024	38.51	38.51	37.49	37.64	37.64	870,500
Mar 28, 2024	38.23	38.59	38.18	38.44	38.44	936,800
Mar 27, 2024	37.82	38.21	37.65	38.09	38.09	865,400
Mar 27, 2024	0.123 Dividend
Mar 26, 2024	37.90	38.00	37.55	37.57	37.45	1,483,700
Mar 25, 2024	38.28	38.35	37.83	37.84	37.72	984,400
Mar 22, 2024	38.34	38.45	37.97	38.22	38.09	1,220,800
Mar 21, 2024	37.95	38.30	37.82	38.28	38.15	809,700
Mar 20, 2024	36.95	37.79	36.78	37.77	37.65	1,170,900
Mar 19, 2024	37.13	37.28	36.84	37.01	36.89	818,700
Mar 18, 2024	37.19	37.60	37.09	37.11	36.99	894,300
Mar 15, 2024	36.95	37.41	36.87	37.21	37.09	2,048,700
Mar 14, 2024	38.00	38.00	36.91	37.32	37.20	1,055,600
Mar 13, 2024	38.03	38.34	37.88	38.05	37.93	1,601,700
Mar 12, 2024	38.03	38.13	37.68	37.96	37.84	1,079,400
Mar 11, 2024	37.77	38.14	37.46	38.14	38.02	1,591,900
Mar 08, 2024	37.38	37.85	37.34	37.81	37.69	1,260,400
Mar 07, 2024	37.60	37.70	36.88	37.00	36.88	961,100
Mar 06, 2024	37.31	37.49	37.05	37.35	37.23	1,335,100
Mar 05, 2024	37.30	37.60	36.92	37.12	37.00	836,900
Mar 04, 2024	37.44	37.58	36.75	37.39	37.27	1,039,900
Mar 01, 2024	37.03	37.64	36.67	37.52	37.40	1,213,300
Feb 29, 2024	37.51	37.58	37.06	37.14	37.02	1,441,500
Feb 28, 2024	36.90	37.45	36.86	37.12	37.00	1,214,700
Feb 28, 2024	0.123 Dividend
Feb 27, 2024	38.14	38.19	37.13	37.19	36.95	1,806,400
Feb 26, 2024	38.19	38.26	37.76	37.86	37.61	830,700
Feb 23, 2024	38.74	38.77	38.30	38.31	38.06	812,600
Feb 22, 2024	38.60	38.74	38.21	38.73	38.48	827,700
Feb 21, 2024	38.72	38.88	38.32	38.42	38.17	1,093,500
Feb 20, 2024	38.75	39.27	38.55	38.70	38.45	1,492,900
Feb 16, 2024	38.88	39.25	38.66	39.10	38.84	2,126,300
Feb 15, 2024	38.51	39.12	38.51	39.12	38.86	1,947,500
Feb 14, 2024	36.88	38.46	36.88	38.24	37.99	2,626,200
Feb 13, 2024	36.50	37.50	36.20	37.45	37.20	1,975,600
Feb 12, 2024	37.55	37.93	37.46	37.50	37.25	1,021,100
Feb 09, 2024	37.57	37.79	37.30	37.53	37.28	1,182,400
Feb 08, 2024	36.92	37.79	36.92	37.51	37.26	1,070,100
Feb 07, 2024	37.51	37.51	36.87	36.92	36.68	769,000
Feb 06, 2024	36.93	37.60	36.83	37.52	37.27	1,019,400
Feb 05, 2024	37.10	37.24	36.65	36.93	36.69	967,000
Feb 02, 2024	37.23	37.79	36.73	37.61	37.36	1,115,500
Feb 01, 2024	36.87	37.74	36.62	37.73	37.48	1,071,200
Jan 31, 2024	37.69	37.76	36.74	36.94	36.70	1,300,500
Jan 30, 2024	37.86	37.93	37.48	37.50	37.25	626,700
Jan 30, 2024	0.123 Dividend
Jan 29, 2024	38.07	38.27	37.94	38.17	37.80	830,900
Jan 26, 2024	38.03	38.11	37.61	37.98	37.61	810,100
Jan 25, 2024	37.84	38.16	37.60	37.80	37.43	717,200
Jan 24, 2024	38.58	38.58	37.41	37.51	37.14	832,500
Jan 23, 2024	38.85	38.86	38.08	38.17	37.80	901,800
Jan 22, 2024	38.19	38.80	38.17	38.64	38.26	1,432,200
Jan 19, 2024	37.25	38.18	37.06	38.02	37.65	1,202,000
Jan 18, 2024	37.55	37.64	36.80	37.13	36.77	1,131,100
Jan 17, 2024	37.56	38.05	37.11	37.47	37.10	872,400
Jan 16, 2024	38.24	38.49	37.88	38.17	37.80	1,247,300
Jan 12, 2024	38.69	38.81	38.07	38.57	38.19	1,057,700
Jan 11, 2024	38.50	38.59	38.09	38.33	37.96	1,020,600
Jan 10, 2024	38.62	38.89	38.53	38.73	38.35	807,200
Jan 09, 2024	38.62	38.82	38.41	38.58	38.20	1,893,400
Jan 08, 2024	38.58	39.11	38.51	38.99	38.61	655,100
Jan 05, 2024	38.25	38.73	38.05	38.51	38.13	1,334,700
Jan 04, 2024	38.76	38.98	38.37	38.60	38.22	1,170,200
Jan 03, 2024	39.27	39.39	38.80	38.88	38.50	1,606,800
Jan 02, 2024	39.15	39.61	39.01	39.59	39.20	1,159,600
Dec 29, 2023	39.32	39.60	39.16	39.26	38.88	1,511,400
Dec 28, 2023	39.09	39.58	39.09	39.58	39.19	914,400
Dec 28, 2023	0.123 Dividend
Dec 27, 2023	39.24	39.34	39.06	39.34	38.83	761,300
Dec 26, 2023	38.85	39.24	38.83	39.09	38.59	572,900
Dec 22, 2023	38.81	39.18	38.64	38.85	38.35	1,143,500
Dec 21, 2023	38.74	38.84	38.28	38.74	38.24	1,281,400
Dec 20, 2023	38.85	39.11	38.27	38.29	37.80	1,365,900
Dec 19, 2023	38.76	39.02	38.59	38.82	38.32	1,451,500
Dec 18, 2023	38.73	38.87	38.49	38.56	38.06	1,230,700
Dec 15, 2023	39.00	39.12	38.39	38.66	38.16	3,168,400
Dec 14, 2023	39.00	39.15	38.49	39.04	38.54	3,382,700
Dec 13, 2023	36.72	38.50	36.69	38.28	37.79	1,580,100
Dec 12, 2023	36.30	36.86	36.12	36.71	36.24	775,300
Dec 11, 2023	36.21	36.53	36.14	36.34	35.87	797,200
Dec 08, 2023	36.10	36.23	35.79	36.22	35.75	1,204,200
Dec 07, 2023	36.05	36.41	35.82	36.21	35.74	723,300
Dec 06, 2023	36.35	36.41	35.98	36.12	35.66	1,281,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7316+0.0019(+0.26%)

CRUDE OIL82.95+0.14(+0.17%)

Bitcoin CAD87,252.10-3,734.06(-4.10%)

STAG Industrial, Inc. (STAG)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7316
+0.0019(+0.26%)

CRUDE OIL
82.95
+0.14(+0.17%)

Bitcoin CAD
87,252.10
-3,734.06(-4.10%)