STAG Industrial, Inc. (STAG)

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

35.46

+0.11

(+0.31%)

Al cierre: 04:00PM EDT

36.40

+0.94

(+2.65%)

Fuera de horario:

07:33PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	35.47	35.51	35.15	35.46	35.46	2,420,300
20 jun 2024	35.53	35.62	35.20	35.35	35.35	904,400
18 jun 2024	35.58	35.80	35.39	35.66	35.66	1,027,700
17 jun 2024	34.76	35.70	34.69	35.54	35.54	870,900
14 jun 2024	34.80	35.04	34.58	34.96	34.96	989,400
13 jun 2024	35.23	35.34	34.74	34.94	34.94	927,500
12 jun 2024	35.85	36.06	35.09	35.23	35.23	1,244,200
11 jun 2024	34.81	35.21	34.67	35.08	35.08	830,600
10 jun 2024	34.94	35.19	34.56	34.96	34.96	871,300
07 jun 2024	34.54	35.27	34.49	35.15	35.15	954,600
06 jun 2024	34.56	34.92	34.44	34.87	34.87	770,900
05 jun 2024	35.05	35.14	34.68	34.73	34.73	728,600
04 jun 2024	34.51	35.30	34.50	35.00	35.00	910,000
03 jun 2024	35.15	35.21	34.54	34.74	34.74	1,071,700
31 may 2024	34.72	35.11	34.53	35.06	35.06	1,223,300
31 may 2024	0.123 Dividendo
30 may 2024	34.47	34.68	34.47	34.64	34.52	772,200
29 may 2024	34.39	34.42	34.13	34.26	34.14	951,400
28 may 2024	35.29	35.42	34.70	34.71	34.59	716,900
24 may 2024	35.34	35.36	35.03	35.11	34.99	688,600
23 may 2024	35.99	35.99	35.08	35.13	35.01	878,300
22 may 2024	35.82	36.08	35.77	35.96	35.83	755,700
21 may 2024	36.20	36.31	35.92	35.96	35.83	588,400
20 may 2024	36.30	36.59	36.16	36.19	36.06	547,000
17 may 2024	36.50	36.59	36.17	36.38	36.25	591,500
16 may 2024	36.29	36.59	36.09	36.41	36.28	1,311,700
15 may 2024	36.26	36.61	36.03	36.29	36.16	1,115,100
14 may 2024	35.68	35.82	35.23	35.57	35.44	838,300
13 may 2024	35.54	35.74	35.28	35.35	35.22	698,400
10 may 2024	35.63	35.76	35.20	35.42	35.29	733,400
09 may 2024	35.08	35.68	34.97	35.63	35.50	972,600
08 may 2024	35.28	35.35	34.87	34.98	34.86	1,078,700
07 may 2024	35.01	35.60	34.96	35.45	35.32	1,575,500
06 may 2024	35.48	35.51	34.69	34.79	34.67	964,600
03 may 2024	35.58	35.99	35.09	35.22	35.09	760,500
02 may 2024	35.15	35.29	34.68	34.97	34.85	1,870,400
01 may 2024	34.40	35.32	34.09	34.81	34.69	1,675,700
30 abr 2024	34.28	34.67	34.22	34.39	34.27	1,287,200
29 abr 2024	34.67	34.83	34.60	34.65	34.53	1,045,700
29 abr 2024	0.123 Dividendo
26 abr 2024	34.64	34.79	34.35	34.48	34.24	1,268,700
25 abr 2024	34.37	34.63	34.13	34.54	34.29	1,729,100
24 abr 2024	35.23	35.33	34.70	34.75	34.50	1,563,400
23 abr 2024	35.34	35.73	35.25	35.41	35.16	986,000
22 abr 2024	35.01	35.37	34.70	35.34	35.09	703,900
19 abr 2024	34.49	35.05	34.46	34.93	34.68	1,477,900
18 abr 2024	34.90	35.05	34.11	34.38	34.14	1,250,900
17 abr 2024	35.52	35.52	34.37	34.83	34.58	1,768,800
16 abr 2024	36.03	36.08	35.62	35.62	35.37	1,159,200
15 abr 2024	37.35	37.35	36.08	36.20	35.94	813,600
12 abr 2024	37.30	37.37	36.89	37.09	36.83	566,900
11 abr 2024	37.50	37.56	36.96	37.39	37.12	716,400
10 abr 2024	37.24	37.30	36.87	37.18	36.92	951,600
09 abr 2024	38.35	38.39	37.99	38.32	38.05	1,077,500
08 abr 2024	37.67	38.21	37.59	38.18	37.91	650,200
05 abr 2024	37.11	37.53	37.02	37.51	37.24	653,900
04 abr 2024	37.61	37.85	37.08	37.20	36.94	573,100
03 abr 2024	37.13	37.53	37.06	37.32	37.05	898,400
02 abr 2024	37.33	37.33	36.85	37.24	36.98	795,100
01 abr 2024	38.51	38.51	37.49	37.64	37.37	870,500
28 mar 2024	38.23	38.59	38.18	38.44	38.17	936,800
27 mar 2024	37.82	38.21	37.65	38.09	37.82	865,400
27 mar 2024	0.123 Dividendo
26 mar 2024	37.90	38.00	37.55	37.57	37.18	1,483,700
25 mar 2024	38.28	38.35	37.83	37.84	37.45	984,400
22 mar 2024	38.34	38.45	37.97	38.22	37.82	1,220,800
21 mar 2024	37.95	38.30	37.82	38.28	37.88	809,700
20 mar 2024	36.95	37.79	36.78	37.77	37.38	1,170,900
19 mar 2024	37.13	37.28	36.84	37.01	36.63	818,700
18 mar 2024	37.19	37.60	37.09	37.11	36.73	894,300
15 mar 2024	36.95	37.41	36.87	37.21	36.82	2,048,700
14 mar 2024	38.00	38.00	36.91	37.32	36.93	1,055,600
13 mar 2024	38.03	38.34	37.88	38.05	37.66	1,601,700
12 mar 2024	38.03	38.13	37.68	37.96	37.57	1,079,400
11 mar 2024	37.77	38.14	37.46	38.14	37.75	1,591,900
08 mar 2024	37.38	37.85	37.34	37.81	37.42	1,260,400
07 mar 2024	37.60	37.70	36.88	37.00	36.62	961,100
06 mar 2024	37.31	37.49	37.05	37.35	36.96	1,335,100
05 mar 2024	37.30	37.60	36.92	37.12	36.74	836,900
04 mar 2024	37.44	37.58	36.75	37.39	37.00	1,039,900
01 mar 2024	37.03	37.64	36.67	37.52	37.13	1,213,300
29 feb 2024	37.51	37.58	37.06	37.14	36.76	1,441,500
28 feb 2024	36.90	37.45	36.86	37.12	36.74	1,214,700
28 feb 2024	0.123 Dividendo
27 feb 2024	38.14	38.19	37.13	37.19	36.68	1,806,400
26 feb 2024	38.19	38.26	37.76	37.86	37.34	830,700
23 feb 2024	38.74	38.77	38.30	38.31	37.79	812,600
22 feb 2024	38.60	38.74	38.21	38.73	38.20	827,700
21 feb 2024	38.72	38.88	38.32	38.42	37.90	1,093,500
20 feb 2024	38.75	39.27	38.55	38.70	38.17	1,492,900
16 feb 2024	38.88	39.25	38.66	39.10	38.57	2,126,300
15 feb 2024	38.51	39.12	38.51	39.12	38.59	1,947,500
14 feb 2024	36.88	38.46	36.88	38.24	37.72	2,626,200
13 feb 2024	36.50	37.50	36.20	37.45	36.94	1,975,600
12 feb 2024	37.55	37.93	37.46	37.50	36.99	1,021,100
09 feb 2024	37.57	37.79	37.30	37.53	37.02	1,182,400
08 feb 2024	36.92	37.79	36.92	37.51	37.00	1,070,100
07 feb 2024	37.51	37.51	36.87	36.92	36.42	769,000
06 feb 2024	36.93	37.60	36.83	37.52	37.01	1,019,400
05 feb 2024	37.10	37.24	36.65	36.93	36.43	967,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

STAG Industrial, Inc. (STAG)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)