STAG - STAG Industrial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201930.7630.9530.6030.6130.61138,546
Jul 16, 201930.8031.0030.6830.7530.75830,200
Jul 15, 201930.7730.8830.6630.8530.85707,600
Jul 12, 201930.5530.9430.4530.6930.69537,300
Jul 11, 201931.0631.0630.5130.5930.59625,400
Jul 10, 201931.1031.2230.9231.0631.06467,300
Jul 09, 201930.5631.0030.5630.9830.981,023,300
Jul 08, 201930.6130.6730.4730.6030.60692,700
Jul 05, 201930.5130.6129.9330.6130.611,248,000
Jul 03, 201930.5530.9130.5230.7330.73559,200
Jul 02, 201930.2430.5530.0930.5530.55754,500
Jul 01, 201930.5130.5129.6830.1430.141,191,200
Jun 28, 201930.2230.7430.1030.2430.245,420,300
Jun 27, 201929.8230.2429.8030.1930.19962,900
Jun 27, 20190.119167 Dividend
Jun 26, 201930.4730.5529.6629.7529.63799,700
Jun 25, 201931.0331.2730.4630.4730.35880,500
Jun 24, 201931.3331.4030.8030.9630.841,351,200
Jun 21, 201931.4031.4031.0631.2431.112,539,200
Jun 20, 201931.5631.6631.3731.5631.43877,700
Jun 19, 201931.2831.5031.1031.3831.251,221,900
Jun 18, 201931.4631.6331.1331.2531.121,719,500
Jun 17, 201931.1231.3931.0431.2731.141,093,200
Jun 14, 201931.0631.3031.0231.1331.01683,200
Jun 13, 201931.0031.2230.8631.0930.971,335,300
Jun 12, 201930.7031.0630.6930.8930.77757,700
Jun 11, 201930.7930.7930.3730.6930.571,291,900
Jun 10, 201930.6430.7630.5130.6630.541,312,000
Jun 07, 201930.6731.0030.5930.6430.52995,300
Jun 06, 201930.3230.5430.1730.5230.40708,400
Jun 05, 201929.4330.4029.3830.3730.251,319,000
Jun 04, 201929.5929.6829.1629.3129.19999,000
Jun 03, 201929.2129.5829.1529.5229.40646,500
May 31, 201929.0129.4028.8229.1829.06484,200
May 30, 201929.0029.2429.0029.1529.03460,100
May 30, 20190.119167 Dividend
May 29, 201929.5129.5628.9529.0828.84797,900
May 28, 201929.8029.9929.5029.5429.30985,600
May 24, 201929.7629.8929.6629.7129.47594,500
May 23, 201929.6429.7229.3729.6629.42877,500
May 22, 201929.5029.8029.3329.7529.512,069,800
May 21, 201929.3229.6629.3229.5129.27674,900
May 20, 201929.5529.6029.1329.2429.00484,400
May 17, 201929.4829.6329.3629.6129.37790,900
May 16, 201929.4329.7629.4329.5929.35674,900
May 15, 201929.2629.5429.2129.4629.22620,300
May 14, 201929.1829.3629.0229.3029.06744,900
May 13, 201929.2229.3829.1129.2929.05730,400
May 10, 201929.1729.5229.0529.5129.27962,900
May 09, 201928.8529.2328.6429.1728.93635,800
May 08, 201928.9929.2228.8928.9128.68669,600
May 07, 201929.4729.5328.7428.9528.72627,100
May 06, 201929.5229.7729.2729.5629.32700,100
May 03, 201929.3129.7229.2929.6529.41777,200
May 02, 201929.4429.7129.0229.2028.96959,900
May 01, 201929.0729.7528.7829.4529.211,277,800
Apr 30, 201928.5928.9128.5528.7828.55794,000
Apr 29, 201928.9929.1228.5928.6428.41860,600
Apr 29, 20190.119167 Dividend
Apr 26, 201928.9929.1928.9129.1328.78625,300
Apr 25, 201928.9529.0528.7828.9628.61899,300
Apr 24, 201928.9029.2428.9029.0128.66961,700
Apr 23, 201928.4728.9428.4428.9228.57721,600
Apr 22, 201928.7728.8128.1328.4728.12602,000
Apr 18, 201928.3928.9028.3028.8428.49667,300
Apr 17, 201928.7628.7728.1428.3528.011,138,400
Apr 16, 201929.2829.3028.5628.7628.411,395,100
Apr 15, 201929.5029.5729.1929.2828.92743,700
Apr 12, 201929.4729.5629.2929.4929.131,372,200
Apr 11, 201929.6629.7829.4229.4429.08891,700
Apr 10, 201929.4229.6229.3829.6129.25985,400
Apr 09, 201929.3329.4929.1629.1828.83772,600
Apr 08, 201929.4429.5129.2129.3328.97693,400
Apr 05, 201929.5629.7329.4429.4929.131,045,700
Apr 04, 201929.7129.8629.3629.5229.16776,300
Apr 03, 201929.6229.8929.4529.6429.281,512,400
Apr 02, 201929.5329.5629.3029.5529.194,669,800
Apr 01, 201929.6729.8429.3429.7029.341,086,000
Mar 29, 201929.6829.8129.4829.6529.29857,100
Mar 28, 201929.2429.6629.2129.6329.271,285,700
Mar 28, 20190.119167 Dividend
Mar 27, 201929.4129.5929.1329.3628.89852,500
Mar 26, 201929.0129.3428.9329.3428.87815,800
Mar 25, 201928.8029.0128.5628.8828.41794,200
Mar 22, 201929.0029.2428.6028.8028.331,544,300
Mar 21, 201928.5029.1328.5028.9328.46921,600
Mar 20, 201928.5028.7728.1128.5328.07917,100
Mar 19, 201928.6228.6328.3328.4728.01794,200
Mar 18, 201928.5228.7228.3428.5728.11826,000
Mar 15, 201928.4528.5528.3128.5228.061,064,900
Mar 14, 201928.4528.4528.2928.4427.98486,100
Mar 13, 201928.4128.7028.3128.3627.90510,900
Mar 12, 201928.3128.5328.1528.2827.82553,200
Mar 11, 201927.9328.2427.8128.2427.78705,300
Mar 08, 201927.6427.8527.5927.8327.38327,400
Mar 07, 201927.6027.9227.5927.6327.18615,900
Mar 06, 201927.8027.9227.5027.5627.11474,800
Mar 05, 201927.6527.9127.5327.7627.31430,000
Mar 04, 201927.6127.7027.1927.6727.22662,400
Mar 01, 201927.7727.7827.1427.6127.16793,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...