Advertisement
Advertisement
U.S. Markets open in 3 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

STAG Industrial, Inc. (STAG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.79-0.09 (-0.21%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021------
Nov 29, 202142.9943.6542.7943.4543.451,759,200
Nov 29, 20210.120833 Dividend
Nov 26, 202143.1443.3542.2842.7942.671,142,000
Nov 24, 202143.0243.8342.9343.6943.571,375,100
Nov 23, 202142.8943.2942.6743.0542.931,185,700
Nov 22, 202142.9843.2342.5842.8642.741,002,300
Nov 19, 202142.7343.0042.5342.7742.65799,300
Nov 18, 202142.8543.1142.6442.7942.671,031,000
Nov 17, 202142.7242.9242.3042.8842.761,067,300
Nov 16, 202143.2043.2042.1342.7442.62938,000
Nov 15, 202142.6843.1242.5243.1142.99862,100
Nov 12, 202142.9743.0442.5542.7142.59628,700
Nov 11, 202142.3942.8442.1442.8442.721,211,200
Nov 10, 202142.2642.7342.2642.4042.28891,100
Nov 09, 202142.4042.5742.2042.3542.231,027,600
Nov 08, 202142.6442.6942.1442.4042.281,527,900
Nov 05, 202142.4042.4842.1242.3642.241,970,800
Nov 04, 202142.5842.6442.0042.2642.144,248,700
Nov 03, 202143.4544.0343.4543.7443.62666,900
Nov 02, 202143.5243.7543.1543.2943.17645,100
Nov 01, 202143.7043.7842.5443.3643.241,005,000
Oct 29, 202143.9144.4343.1443.5343.411,171,400
Oct 28, 202143.7444.8943.7344.7244.59542,000
Oct 28, 20210.120833 Dividend
Oct 27, 202144.2944.3543.6143.6643.42527,200
Oct 26, 202144.0544.4743.8944.1743.92532,100
Oct 25, 202143.9344.1443.6544.0143.76480,200
Oct 22, 202143.6644.0043.6243.9343.68627,600
Oct 21, 202143.8943.9443.3943.6043.36710,500
Oct 20, 202143.1543.6943.0743.6743.43643,000
Oct 19, 202143.3243.4542.9243.0842.84751,900
Oct 18, 202142.5743.3442.3843.1442.90619,400
Oct 15, 202143.3143.5542.6942.7442.50918,900
Oct 14, 202142.5242.9642.2942.9342.69451,500
Oct 13, 202141.7342.3541.6142.3442.10662,700
Oct 12, 202140.9541.8940.8241.7841.55701,100
Oct 11, 202140.5740.9540.3640.8240.59565,000
Oct 08, 202140.8240.9840.4940.5940.36413,700
Oct 07, 202141.1141.2940.7040.8040.57720,300
Oct 06, 202140.0541.0439.9240.9940.76970,200
Oct 05, 202140.2540.3239.8140.1939.97526,800
Oct 04, 202139.8440.2739.6740.1939.97663,600
Oct 01, 202139.5140.1239.1039.8339.61459,100
Sep 30, 202140.2040.2939.1939.2539.03881,600
Sep 29, 202139.8540.1439.6839.9739.75582,500
Sep 29, 20210.120833 Dividend
Sep 28, 202139.7339.9639.3239.7339.39970,500
Sep 27, 202140.0640.6839.8139.9539.611,242,400
Sep 24, 202140.6740.7839.9740.1239.771,137,800
Sep 23, 202141.5341.6740.6740.6940.341,511,300
Sep 22, 202141.5741.8541.2341.5241.161,034,200
Sep 21, 202141.8441.9241.2841.3140.95666,000
Sep 20, 202141.1841.6840.9441.5641.201,035,700
Sep 17, 202141.6841.8341.0641.8241.463,636,300
Sep 16, 202141.5241.8041.3141.4341.07663,200
Sep 15, 202141.6241.9341.4341.5241.16715,700
Sep 14, 202141.9441.9941.3541.6041.24466,700
Sep 13, 202141.8442.0741.6041.7341.37515,300
Sep 10, 202142.1542.1641.6141.6241.26619,200
Sep 09, 202143.0943.1942.1342.1341.77495,500
Sep 08, 202142.8043.5542.7043.1042.73511,400
Sep 07, 202143.2743.3342.6342.9642.59512,500
Sep 03, 202142.9843.3342.5343.2742.90471,200
Sep 02, 202142.7043.1742.2143.1142.74652,100
Sep 01, 202142.4042.7242.0942.6442.271,089,500
Aug 31, 202142.5042.7342.2042.2541.891,036,800
Aug 30, 202141.6842.5941.6542.5742.201,077,300
Aug 30, 20210.120833 Dividend
Aug 27, 202141.1941.9341.1641.6341.15656,200
Aug 26, 202141.0641.3340.9141.1640.69634,100
Aug 25, 202141.0141.3740.7341.1240.65880,000
Aug 24, 202141.5841.6740.8341.0140.541,064,700
Aug 23, 202142.0142.2041.4541.5241.04991,300
Aug 20, 202141.8142.2341.5841.9641.48803,600
Aug 19, 202141.0941.8241.0241.8141.33851,200
Aug 18, 202142.0242.1041.3141.3840.90733,300
Aug 17, 202141.9642.3041.8142.0841.60933,500
Aug 16, 202141.9442.1841.8842.1141.63537,700
Aug 13, 202141.6842.0441.5641.9441.46895,000
Aug 12, 202141.4841.5941.3041.5041.02813,400
Aug 11, 202141.0641.3740.9241.2440.77618,500
Aug 10, 202141.3841.4640.8140.8440.37570,700
Aug 09, 202141.4041.6341.2841.5141.03484,500
Aug 06, 202141.5241.6741.2741.5041.02512,200
Aug 05, 202141.3641.5741.1041.5741.09570,400
Aug 04, 202141.3041.4540.9841.0940.62786,300
Aug 03, 202141.0541.3340.8341.2540.78867,500
Aug 02, 202141.4941.6440.9140.9240.45835,700
Jul 30, 202141.2441.9241.2441.3240.85962,500
Jul 29, 202141.0841.6241.0141.2040.73849,400
Jul 29, 20210.121 Dividend
Jul 28, 202140.4441.1740.2440.9840.39972,900
Jul 27, 202139.8440.1139.6140.0439.46615,400
Jul 26, 202140.1040.2939.7039.8839.31515,100
Jul 23, 202139.6440.2339.6340.1739.59449,300
Jul 22, 202139.7539.9439.3539.5939.02535,300
Jul 21, 202140.0940.3939.9039.9539.37766,900
Jul 20, 202139.2840.3239.1940.0739.491,382,800
Jul 19, 202139.7539.7938.9539.0438.481,347,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement