STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	41.67	41.67	41.52	41.52	41.52	0.19%	51
Nov 11, 2025	42.14	42.14	40.96	41.44	41.44	-0.67%	15
Nov 10, 2025	41.52	41.72	41.50	41.72	41.72	0.48%	6
Nov 7, 2025	42.92	42.92	40.04	41.52	41.52	0.05%	2,067
Nov 6, 2025	42.05	42.05	41.24	41.50	41.50	-0.31%	9
Nov 5, 2025	41.64	41.64	41.52	41.63	41.63	-0.02%	39
Nov 4, 2025	41.01	41.64	41.01	41.64	41.64	1.56%	36
Nov 3, 2025	41.30	41.30	40.64	41.00	41.00	-0.73%	192
Oct 31, 2025	39.07	41.30	39.07	41.30	41.30	3.38%	12
Oct 29, 2025	41.44	41.44	39.95	39.95	39.86	-2.61%	5
Oct 28, 2025	42.30	42.30	40.48	41.02	40.93	-0.82%	5,054
Oct 27, 2025	42.22	42.22	41.36	41.36	41.27	-1.05%	173
Oct 24, 2025	40.84	41.80	40.84	41.80	41.71	0.29%	18
Oct 23, 2025	42.00	42.00	41.68	41.68	41.59	-0.29%	6
Oct 22, 2025	41.72	41.80	41.72	41.80	41.71	0.19%	3
Oct 21, 2025	42.17	42.98	41.70	41.72	41.63	-0.07%	27
Oct 20, 2025	41.12	41.75	41.12	41.75	41.66	1.53%	112
Oct 17, 2025	41.32	41.32	40.91	41.12	41.03	0.49%	9
Oct 16, 2025	40.10	41.80	40.10	40.92	40.83	-	48
Oct 15, 2025	40.20	41.12	40.20	40.92	40.83	1.79%	79
Oct 14, 2025	40.28	40.28	40.05	40.20	40.11	1.72%	77
Oct 13, 2025	39.30	39.68	38.72	39.52	39.43	0.56%	79
Oct 10, 2025	39.09	39.59	39.09	39.30	39.21	0.26%	76
Oct 9, 2025	39.24	39.24	38.96	39.20	39.11	0.90%	123
Oct 8, 2025	38.03	38.85	38.03	38.85	38.76	0.34%	255
Oct 7, 2025	39.19	39.19	38.52	38.72	38.63	-0.21%	134
Oct 6, 2025	39.23	39.23	38.40	38.80	38.71	-0.10%	205
Oct 3, 2025	37.39	38.88	37.39	38.84	38.75	1.78%	36
Oct 2, 2025	38.05	38.36	38.00	38.16	38.07	0.29%	35
Oct 1, 2025	37.12	38.05	37.12	38.05	37.96	2.28%	140
Sep 30, 2025	37.25	37.59	37.20	37.20	37.12	0.95%	80
Sep 29, 2025	36.67	36.85	36.67	36.85	36.77	-0.62%	27
Sep 26, 2025	38.04	38.04	37.08	37.08	36.90	-0.51%	22
Sep 25, 2025	37.00	37.27	37.00	37.27	37.09	0.73%	51
Sep 24, 2025	37.36	37.36	37.00	37.00	36.82	-0.43%	73
Sep 23, 2025	37.10	37.48	37.10	37.16	36.98	-0.11%	79
Sep 22, 2025	37.56	37.56	37.08	37.20	37.02	-	93
Sep 19, 2025	38.16	38.16	37.04	37.20	37.02	-0.75%	101
Sep 18, 2025	36.78	38.20	36.78	37.48	37.30	-	397
Sep 17, 2025	38.40	38.40	37.48	37.48	37.30	-1.37%	170
Sep 16, 2025	38.27	38.27	37.87	38.00	37.82	-0.71%	233
Sep 15, 2025	39.12	39.12	38.27	38.27	38.09	-1.87%	235
Sep 12, 2025	39.24	39.24	38.68	39.00	38.81	0.10%	138
Sep 11, 2025	38.32	39.00	38.32	38.96	38.78	0.78%	14
Sep 10, 2025	39.47	39.47	38.66	38.66	38.48	-2.28%	75
Sep 9, 2025	39.36	39.56	39.36	39.56	39.37	-0.40%	78
Sep 8, 2025	39.40	39.93	39.40	39.72	39.53	-1.10%	417
Sep 5, 2025	40.04	40.44	39.84	40.16	39.97	0.50%	131
Sep 4, 2025	39.00	40.16	39.00	39.96	39.77	0.71%	121
Sep 3, 2025	39.56	39.84	39.56	39.68	39.49	0.71%	55