Tanger Inc. - SKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.44	32.21	32.19	32.62	32.13	315,859
August 15, 2025	32.29	32.33	32.33	32.41	32.09	801,826
August 14, 2025	32.51	32.48	32.48	32.65	32.06	545,019
August 13, 2025	32.55	32.95	32.95	33.1	32.27	1.07M
August 12, 2025	31.66	32.43	32.43	32.46	31.57	875,100
August 11, 2025	31.52	31.61	31.61	31.85	31.44	725,806
August 08, 2025	32.17	31.66	31.66	32.28	31.57	841,400
August 07, 2025	32.81	31.94	31.94	32.85	31.72	930,438
August 06, 2025	32.46	32.52	32.52	32.7	32.35	1.08M
August 05, 2025	31.11	32.29	32.29	32.48	30.62	2.26M
August 04, 2025	29.59	30.47	30.47	30.5	29.56	1.29M
August 01, 2025	29.93	29.52	29.52	30.19	29.24	1.39M
July 31, 2025	30.06	30.02	30.02	30.36	29.93	871,900
July 30, 2025	31.21	30.64	30.35	31.41	30.44	723,783
July 29, 2025	31.47	31.06	30.76	31.47	31.01	947,306
July 28, 2025	31.51	31	31	31.55	31	683,943
July 25, 2025	31.64	31.33	31.33	31.64	31.04	1.23M
July 24, 2025	31.57	31.51	31.51	31.97	31.5	551,307
July 23, 2025	31.76	31.8	31.8	31.87	31.49	1.26M
July 22, 2025	31.45	31.75	31.75	31.92	31.44	678,623
July 21, 2025	31.67	31.53	31.53	31.91	31.44	833,905
July 18, 2025	31.99	31.54	31.54	31.99	31.41	961,100
July 17, 2025	31.73	31.82	31.82	32.17	31.73	1.14M
July 16, 2025	31.6	31.71	31.71	31.85	31.23	793,011
July 15, 2025	32.41	31.48	31.48	32.51	31.43	1.05M
July 14, 2025	31.99	32.48	32.48	32.56	31.7	871,300
July 11, 2025	31.69	32.04	32.04	32.09	31.52	778,216
July 10, 2025	31.55	31.95	31.95	32.18	31.44	939,835
July 09, 2025	31.45	31.59	31.59	31.75	31.39	747,710
July 08, 2025	31.18	31.44	31.44	31.72	31.12	1.01M
July 07, 2025	31.3	31.27	31.27	31.83	31.11	922,000
July 03, 2025	31.46	31.68	31.68	31.83	31.31	621,917
July 02, 2025	30.64	31.37	31.37	31.4	30.64	795,400
July 01, 2025	30.36	30.96	30.96	31.4	30.36	1.33M
June 30, 2025	30.74	30.58	30.58	30.82	30.12	1.34M
June 27, 2025	30.7	30.6	30.6	30.94	30.4	2.96M
June 26, 2025	30.17	30.49	30.49	30.55	29.89	626,738
June 25, 2025	30.23	29.98	29.98	30.29	29.81	850,800
June 24, 2025	30.76	30.4	30.4	30.89	30.38	1.01M
June 23, 2025	29.98	30.6	30.6	30.67	29.74	804,100
June 20, 2025	30	30.03	30.03	30.25	29.87	1.4M
June 18, 2025	29.73	29.88	29.88	30.25	29.62	895,500
June 17, 2025	29.93	29.72	29.72	30.23	29.68	1.28M
June 16, 2025	29.93	30.02	30.02	30.23	29.69	973,000
June 13, 2025	29.76	29.68	29.68	29.89	29.45	704,700
June 12, 2025	30.27	30.06	30.06	30.41	29.85	748,718
June 11, 2025	30.84	30.36	30.36	30.88	30.2	1.18M
June 10, 2025	30.72	30.65	30.65	31	30.32	925,605
June 09, 2025	30.34	30.69	30.69	30.73	30.16	943,300
June 06, 2025	29.68	30.27	30.27	30.31	29.46	999,800
June 05, 2025	29.24	29.32	29.32	29.56	28.93	625,500
June 04, 2025	29.14	29.3	29.3	29.45	28.69	1.09M
June 03, 2025	29.54	29.1	29.1	29.7	29.1	1.38M
June 02, 2025	29.51	29.61	29.61	29.83	29.23	727,415
May 30, 2025	29.82	29.8	29.8	30.11	29.36	1.32M
May 29, 2025	29.55	30.04	30.04	30.06	29.39	877,606
May 28, 2025	29.62	29.45	29.45	29.62	29.26	574,908
May 27, 2025	29.23	29.55	29.55	29.72	28.93	1.54M
May 23, 2025	29	28.81	28.81	29.23	28.74	979,532
May 22, 2025	29.44	29.26	29.26	29.55	28.95	1.14M

Tanger Inc. (SKT) NYSE