U.S. Markets close in 25 mins.

STAG Industrial, Inc. (STAG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.07+0.15 (+0.54%)
As of 3:35PM EDT. Market open.
People also watch
CLDTLTCEPRWPCOHI
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201727.0427.4027.0027.0727.07302,646
Jun 27, 201727.3627.4127.0227.0427.04540,700
Jun 26, 201727.4727.5027.1127.4027.401,153,900
Jun 23, 201727.6728.0727.2527.2527.253,962,400
Jun 22, 201727.4727.6927.4227.5427.54599,600
Jun 21, 201727.7127.8327.3327.4727.47477,500
Jun 20, 201727.6727.8027.3727.6427.64822,100
Jun 19, 201727.8227.8827.5327.7127.71873,100
Jun 16, 201727.9828.1427.7327.8927.891,552,400
Jun 15, 201727.8728.1927.8428.0628.06690,500
Jun 14, 201728.4528.5827.8828.1528.151,131,200
Jun 13, 201728.1828.4728.0428.2128.21690,900
Jun 12, 201728.1528.6628.0328.1828.181,206,300
Jun 09, 201727.9328.2227.8928.1528.15694,500
Jun 08, 201728.0128.0627.7427.9427.94415,600
Jun 07, 201727.9228.1327.8428.0028.00446,200
Jun 06, 201727.8628.1227.7327.9227.92455,400
Jun 05, 201727.7927.9927.6227.8627.861,160,400
Jun 02, 201727.5127.9927.4827.8227.82529,200
Jun 01, 201727.0027.3826.8427.3327.33518,000
May 31, 201726.9227.1026.6926.9826.98984,800
May 30, 201726.9627.0426.7026.8626.86724,100
May 26, 201727.0227.1426.7226.9626.96404,300
May 26, 20170.117 Dividend
May 25, 201727.0627.2326.9827.0526.93572,400
May 24, 201726.9027.1026.7927.0426.92370,800
May 23, 201726.6927.1426.6926.8126.69535,800
May 22, 201726.4426.6326.3626.5926.47427,400
May 19, 201726.3626.5426.2126.3926.28884,900
May 18, 201726.1026.3225.8526.2426.13634,900
May 17, 201726.0926.5926.0926.1526.04601,200
May 16, 201726.3326.3425.9926.2126.10512,200
May 15, 201726.0626.5625.9526.2926.18612,000
May 12, 201725.7126.0925.7025.8925.78543,600
May 11, 201725.8425.8425.4625.6725.56558,700
May 10, 201725.5825.9825.5725.9125.80401,900
May 09, 201726.0326.0825.4325.5925.48620,200
May 08, 201726.1826.3125.8925.9925.88613,200
May 05, 201725.9026.3225.8926.1826.07591,700
May 04, 201725.9425.9425.4025.8025.69521,400
May 03, 201726.2126.4925.9126.0325.921,456,800
May 02, 201726.6926.8026.4326.5226.41578,100
May 01, 201726.4426.6726.3326.6326.51440,400
Apr 28, 201726.7026.7026.3326.3626.25534,900
Apr 27, 201726.6326.8726.5826.6626.54808,300
Apr 26, 201726.4526.7926.2526.5826.47847,400
Apr 26, 20170.117 Dividend
Apr 25, 201726.3426.6326.3426.5526.32548,400
Apr 24, 201726.7326.7825.9326.3126.081,090,100
Apr 21, 201726.2926.5826.0426.4926.26704,600
Apr 20, 201726.4526.4826.2026.3226.09704,300
Apr 19, 201726.3926.5726.2726.3926.16577,900
Apr 18, 201726.3526.6626.2326.3426.11571,900
Apr 17, 201726.0326.3726.0326.3426.11528,100
Apr 13, 201726.2126.3225.9025.9325.70426,400
Apr 12, 201726.3026.5426.1726.2626.03643,800
Apr 11, 201725.9426.3225.8526.2926.061,345,400
Apr 10, 201725.7425.9225.4025.9025.673,792,100
Apr 07, 201725.5325.9625.5025.7425.52534,500
Apr 06, 201725.3225.5925.1425.5325.31466,400
Apr 05, 201725.5025.5825.3325.3325.11616,900
Apr 04, 201725.1425.6625.0125.5025.281,638,400
Apr 03, 201725.0225.1924.8425.1924.97485,100
Mar 31, 201724.8325.0924.7925.0224.80939,400
Mar 30, 201724.6824.8524.5224.8324.61625,400
Mar 29, 201724.5524.7224.5124.6824.46693,300
Mar 29, 20170.117 Dividend
Mar 28, 201724.7724.8024.5324.6524.321,214,800
Mar 27, 201724.9325.0024.5924.7424.41900,200
Mar 24, 201725.1025.2125.0225.0424.70641,500
Mar 23, 201724.7825.2724.6325.0524.71842,500
Mar 22, 201724.7324.8024.4224.7724.44990,700
Mar 21, 201724.8624.9324.6824.7324.40628,700
Mar 20, 201724.8624.9124.6224.7924.46572,800
Mar 17, 201724.6224.8424.5224.7924.461,233,300
Mar 16, 201724.6424.7624.5024.5824.25398,000
Mar 15, 201724.2224.8024.2024.6824.35595,000
Mar 14, 201724.2424.2423.9824.1423.82427,000
Mar 13, 201724.3524.6124.2224.3424.01598,400
Mar 10, 201724.7124.8424.1924.3424.01580,200
Mar 09, 201724.6124.9024.3324.4524.12840,800
Mar 08, 201725.2725.3924.6924.7524.42684,000
Mar 07, 201725.4325.6025.3325.4025.06606,200
Mar 06, 201725.9425.9425.4225.5625.22998,500
Mar 03, 201725.9726.1425.7925.9625.611,597,900
Mar 02, 201726.0226.2425.8026.0725.72895,100
Mar 01, 201725.7226.2025.7026.0225.671,687,900
Feb 28, 201725.7725.8925.6025.8325.481,962,400
Feb 27, 201725.7025.9925.5325.7725.421,214,000
Feb 24, 201725.1325.6724.9825.6525.31965,700
Feb 24, 20170.117 Dividend
Feb 23, 201725.2125.3124.8425.2724.82821,200
Feb 22, 201724.8625.1524.6125.1124.661,207,200
Feb 21, 201724.2424.9124.2124.8824.431,179,100
Feb 17, 201724.3824.6423.8724.1723.741,081,500
Feb 16, 201723.8724.1923.8724.0723.64454,300
Feb 15, 201723.8823.9523.5723.8923.46368,900
Feb 14, 201723.9224.0023.6523.9423.51476,700
Feb 13, 201724.0224.1723.8724.0023.57520,300
Feb 10, 201723.6824.1523.6024.0823.65669,100
*Close price adjusted for dividends and splits.
Loading more data...