STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	41.12	41.52	41.00	41.52	41.52	0.19%	53
Dec 3, 2025	41.63	41.63	41.20	41.44	41.44	-0.48%	15
Dec 2, 2025	41.94	41.94	41.44	41.64	41.64	-0.72%	9
Dec 1, 2025	42.86	42.86	41.84	41.94	41.94	-1.15%	94
Nov 28, 2025	42.32	42.43	42.32	42.43	42.43	0.45%	12
Nov 26, 2025	41.30	44.47	41.30	42.24	42.15	-0.09%	8
Nov 25, 2025	41.00	42.76	41.00	42.28	42.19	0.86%	58
Nov 24, 2025	42.40	42.40	41.88	41.92	41.83	-1.04%	237
Nov 21, 2025	40.72	42.36	40.72	42.36	42.27	4.03%	26
Nov 19, 2025	42.10	42.10	40.72	40.72	40.63	0.10%	316
Nov 18, 2025	41.33	41.33	40.68	40.68	40.59	-0.83%	148
Nov 17, 2025	40.02	41.05	40.02	41.02	40.93	0.44%	424
Nov 14, 2025	40.80	40.84	40.80	40.84	40.75	-0.49%	403
Nov 13, 2025	41.04	41.04	41.04	41.04	40.95	-1.16%	1
Nov 12, 2025	41.67	41.67	41.52	41.52	41.43	0.19%	51
Nov 11, 2025	42.14	42.14	40.96	41.44	41.35	-0.67%	15
Nov 10, 2025	41.52	41.72	41.50	41.72	41.63	0.48%	6
Nov 7, 2025	42.92	42.92	40.04	41.52	41.43	0.05%	2,067
Nov 6, 2025	42.05	42.05	41.24	41.50	41.41	-0.31%	9
Nov 5, 2025	41.64	41.64	41.52	41.63	41.54	-0.02%	39
Nov 4, 2025	41.01	41.64	41.01	41.64	41.55	1.56%	36
Nov 3, 2025	41.30	41.30	40.64	41.00	40.91	-0.73%	192
Oct 31, 2025	39.07	41.30	39.07	41.30	41.21	3.38%	12
Oct 29, 2025	41.44	41.44	39.95	39.95	39.78	-2.61%	5
Oct 28, 2025	42.30	42.30	40.48	41.02	40.84	-0.82%	5,054
Oct 27, 2025	42.22	42.22	41.36	41.36	41.18	-1.05%	173
Oct 24, 2025	40.84	41.80	40.84	41.80	41.62	0.29%	18
Oct 23, 2025	42.00	42.00	41.68	41.68	41.50	-0.29%	6
Oct 22, 2025	41.72	41.80	41.72	41.80	41.62	0.19%	3
Oct 21, 2025	42.17	42.98	41.70	41.72	41.54	-0.07%	27
Oct 20, 2025	41.12	41.75	41.12	41.75	41.57	1.53%	112
Oct 17, 2025	41.32	41.32	40.91	41.12	40.94	0.49%	9
Oct 16, 2025	40.10	41.80	40.10	40.92	40.74	-	48
Oct 15, 2025	40.20	41.12	40.20	40.92	40.74	1.79%	79
Oct 14, 2025	40.28	40.28	40.05	40.20	40.02	1.72%	77
Oct 13, 2025	39.30	39.68	38.72	39.52	39.35	0.56%	79
Oct 10, 2025	39.09	39.59	39.09	39.30	39.13	0.26%	76
Oct 9, 2025	39.24	39.24	38.96	39.20	39.03	0.90%	123
Oct 8, 2025	38.03	38.85	38.03	38.85	38.68	0.34%	255
Oct 7, 2025	39.19	39.19	38.52	38.72	38.55	-0.21%	134
Oct 6, 2025	39.23	39.23	38.40	38.80	38.63	-0.10%	205
Oct 3, 2025	37.39	38.88	37.39	38.84	38.67	1.78%	36
Oct 2, 2025	38.05	38.36	38.00	38.16	37.99	0.29%	35
Oct 1, 2025	37.12	38.05	37.12	38.05	37.88	2.28%	140
Sep 30, 2025	37.25	37.59	37.20	37.20	37.04	0.95%	80
Sep 29, 2025	36.67	36.85	36.67	36.85	36.69	-0.62%	27
Sep 26, 2025	38.04	38.04	37.08	37.08	36.83	-0.51%	22
Sep 25, 2025	37.00	37.27	37.00	37.27	37.01	0.73%	51
Sep 24, 2025	37.36	37.36	37.00	37.00	36.75	-0.43%	73
Sep 23, 2025	37.10	37.48	37.10	37.16	36.90	-0.11%	79