STAG - STAG Industrial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201930.2630.4230.1030.2430.241,256,000
Oct 10, 201930.1630.2829.9930.1130.111,436,600
Oct 09, 201930.3330.4230.0730.1530.15734,800
Oct 08, 201929.9430.3429.7530.1430.141,394,600
Oct 07, 201930.0730.3930.0530.1030.101,031,500
Oct 04, 201929.8530.2429.8530.2130.211,209,800
Oct 03, 201929.5730.0029.4229.7829.78817,600
Oct 02, 201929.4429.6529.3229.5829.581,335,900
Oct 01, 201929.5029.5529.0629.4629.46936,500
Sep 30, 201929.3729.6529.3529.4829.481,642,300
Sep 27, 201929.9730.0029.2129.3529.351,531,300
Sep 27, 20190.119 Dividend
Sep 26, 201929.5030.0329.3529.8829.761,981,100
Sep 25, 201928.8629.3928.7529.2629.146,752,600
Sep 24, 201930.2830.3629.5729.7029.58983,200
Sep 23, 201929.9530.3829.8430.2030.08544,600
Sep 20, 201930.0230.3129.9129.9629.84974,900
Sep 19, 201929.8430.1929.8430.0229.90645,600
Sep 18, 201929.8729.9929.4029.7529.631,006,100
Sep 17, 201929.7729.9529.5129.7429.62756,100
Sep 16, 201929.6129.9829.5729.7729.65670,300
Sep 13, 201929.5729.9429.5229.6929.57642,900
Sep 12, 201929.8729.9129.4929.5029.38668,300
Sep 11, 201929.0229.6828.9429.6229.50986,700
Sep 10, 201928.8129.0128.5629.0128.89717,300
Sep 09, 201929.0629.1128.8128.8928.77406,600
Sep 06, 201929.1529.2229.0229.0928.97491,600
Sep 05, 201929.3729.4529.0329.0728.95971,200
Sep 04, 201929.3729.5329.1829.3229.20839,100
Sep 03, 201928.9329.2928.9329.1729.05810,900
Aug 30, 201929.2329.2428.9529.0828.96709,100
Aug 29, 201928.7629.2328.7429.1629.04652,500
Aug 29, 20190.119 Dividend
Aug 28, 201928.2928.7228.2128.6828.45792,200
Aug 27, 201928.6228.7228.2028.3228.091,548,900
Aug 26, 201928.2928.5028.1828.4828.25494,800
Aug 23, 201929.0329.2228.0228.0527.821,171,000
Aug 22, 201929.1329.3028.8629.1228.88711,700
Aug 21, 201929.2629.2729.0429.1028.86730,900
Aug 20, 201929.4729.5129.0529.1328.89615,700
Aug 19, 201929.6729.6729.4829.4929.25516,000
Aug 16, 201929.1729.5329.0929.4529.211,034,000
Aug 15, 201928.8229.1528.7629.0828.841,219,600
Aug 14, 201929.0329.2728.7728.8228.59612,200
Aug 13, 201929.1629.4729.0429.3329.09809,300
Aug 12, 201929.4629.5629.0729.1528.91439,000
Aug 09, 201929.6629.7629.3229.5729.33538,200
Aug 08, 201929.1829.7428.9229.6929.45767,800
Aug 07, 201928.7129.4228.3829.1228.881,626,700
Aug 06, 201928.6429.1028.6228.7428.511,100,500
Aug 05, 201928.8428.8828.1028.6228.391,128,900
Aug 02, 201929.4029.4828.9329.0828.841,249,000
Aug 01, 201929.7229.8029.3429.4029.161,261,800
Jul 31, 201930.2530.5729.7129.7229.481,684,100
Jul 30, 201930.1330.4930.1330.3330.08792,500
Jul 30, 20190.119 Dividend
Jul 29, 201930.4030.5430.2030.3329.97891,800
Jul 26, 201930.0230.3829.9630.3129.951,088,700
Jul 25, 201930.5530.5529.9130.0129.65949,100
Jul 24, 201930.3030.3930.0830.3129.95656,500
Jul 23, 201930.0330.3429.8630.2829.921,007,600
Jul 22, 201930.0130.1129.7329.9529.59753,800
Jul 19, 201930.6330.6629.9729.9829.62641,800
Jul 18, 201930.5630.7930.3530.6730.30676,600
Jul 17, 201930.7630.9630.3330.6030.23764,100
Jul 16, 201930.8031.0030.6830.7530.38830,200
Jul 15, 201930.7730.8830.6630.8530.48707,600
Jul 12, 201930.5530.9430.4530.6930.32537,300
Jul 11, 201931.0631.0630.5130.5930.22625,400
Jul 10, 201931.1031.2230.9231.0630.69467,300
Jul 09, 201930.5631.0030.5630.9830.611,023,300
Jul 08, 201930.6130.6730.4730.6030.23692,700
Jul 05, 201930.5130.6129.9330.6130.241,248,000
Jul 03, 201930.5530.9130.5230.7330.36559,200
Jul 02, 201930.2430.5530.0930.5530.18754,500
Jul 01, 201930.5130.5129.6830.1429.781,191,200
Jun 28, 201930.2230.7430.1030.2429.885,420,300
Jun 27, 201929.8230.2429.8030.1929.83962,900
Jun 27, 20190.119 Dividend
Jun 26, 201930.4730.5529.6629.7529.28799,700
Jun 25, 201931.0331.2730.4630.4729.98880,500
Jun 24, 201931.3331.4030.8030.9630.471,351,200
Jun 21, 201931.4031.4031.0631.2430.742,539,200
Jun 20, 201931.5631.6631.3731.5631.06877,700
Jun 19, 201931.2831.5031.1031.3830.881,221,900
Jun 18, 201931.4631.6331.1331.2530.751,719,500
Jun 17, 201931.1231.3931.0431.2730.771,093,200
Jun 14, 201931.0631.3031.0231.1330.63683,200
Jun 13, 201931.0031.2230.8631.0930.591,335,300
Jun 12, 201930.7031.0630.6930.8930.40757,700
Jun 11, 201930.7930.7930.3730.6930.201,291,900
Jun 10, 201930.6430.7630.5130.6630.171,312,000
Jun 07, 201930.6731.0030.5930.6430.15995,300
Jun 06, 201930.3230.5430.1730.5230.03708,400
Jun 05, 201929.4330.4029.3830.3729.891,319,000
Jun 04, 201929.5929.6829.1629.3128.84999,000
Jun 03, 201929.2129.5829.1529.5229.05646,500
May 31, 201929.0129.4028.8229.1828.71484,200
May 30, 201929.0029.2429.0029.1528.68460,100
May 30, 20190.119 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...