STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	40.59	40.71	40.59	40.71	40.71	-0.59%	5
Feb 6, 2026	40.45	41.61	40.45	40.95	40.95	-0.80%	68
Feb 5, 2026	41.08	41.70	41.08	41.28	41.28	1.28%	176
Feb 4, 2026	40.27	41.00	40.27	40.76	40.76	2.23%	189
Feb 3, 2026	39.00	39.87	39.00	39.87	39.87	1.40%	16
Feb 2, 2026	38.57	40.00	38.50	39.32	39.32	-0.10%	384
Jan 30, 2026	38.01	39.36	38.01	39.36	39.36	1.86%	516
Jan 29, 2026	38.68	38.91	38.00	38.64	38.64	-0.10%	999
Jan 28, 2026	38.76	38.84	38.68	38.68	38.68	0.57%	116
Jan 27, 2026	39.48	39.48	38.46	38.46	38.46	-1.59%	156
Jan 26, 2026	39.00	39.16	38.58	39.08	39.08	0.31%	301
Jan 23, 2026	38.18	39.04	38.18	38.96	38.96	-	39
Jan 22, 2026	40.10	40.44	38.96	38.96	38.96	-1.86%	78
Jan 21, 2026	40.64	40.64	39.70	39.70	39.70	-1.32%	101
Jan 20, 2026	41.50	41.50	40.16	40.23	40.23	-1.47%	161
Jan 19, 2026	40.92	40.92	40.14	40.83	40.83	-0.22%	499
Jan 16, 2026	39.41	40.92	39.41	40.92	40.92	2.30%	12
Jan 15, 2026	40.96	41.00	40.00	40.00	40.00	-0.79%	102
Jan 14, 2026	40.50	40.86	40.32	40.32	40.32	-0.44%	224
Jan 13, 2026	40.76	40.84	40.16	40.50	40.50	-0.66%	39
Jan 12, 2026	41.06	41.06	40.68	40.77	40.77	-0.27%	45
Jan 9, 2026	41.50	41.50	40.68	40.88	40.88	-0.49%	22
Jan 8, 2026	41.13	41.13	40.88	41.08	41.08	1.66%	61
Jan 7, 2026	39.96	40.80	39.96	40.41	40.41	1.13%	43
Jan 6, 2026	39.32	40.16	39.31	39.96	39.96	-0.10%	688
Jan 5, 2026	40.80	40.80	40.00	40.00	40.00	1.73%	234
Jan 2, 2026	42.00	42.00	39.32	39.32	39.32	-6.38%	137
Dec 30, 2025	42.50	42.50	39.31	42.00	42.00	-1.18%	11
Dec 29, 2025	40.74	45.60	39.50	42.50	42.41	4.32%	177
Dec 26, 2025	44.47	45.47	40.74	40.74	40.65	-1.02%	84
Dec 23, 2025	41.40	41.40	41.12	41.16	41.07	-1.44%	159
Dec 22, 2025	40.29	41.76	40.29	41.76	41.67	1.56%	186
Dec 19, 2025	40.65	41.48	40.65	41.12	41.03	-0.87%	52
Dec 18, 2025	41.28	41.48	41.25	41.48	41.39	0.78%	152
Dec 17, 2025	41.52	41.52	41.16	41.16	41.07	1.28%	180
Dec 16, 2025	40.60	40.64	40.60	40.64	40.55	0.10%	22
Dec 15, 2025	41.25	41.52	40.40	40.60	40.51	-0.59%	151
Dec 12, 2025	41.24	41.24	40.84	40.84	40.75	-2.95%	52
Dec 11, 2025	42.53	42.53	42.08	42.08	41.99	-0.05%	11
Dec 10, 2025	42.08	42.16	41.60	42.10	42.01	0.72%	4,149
Dec 9, 2025	41.56	42.09	41.56	41.80	41.71	0.58%	40
Dec 8, 2025	42.16	42.16	41.44	41.56	41.47	-0.38%	42
Dec 5, 2025	41.94	42.16	41.72	41.72	41.63	0.48%	7
Dec 4, 2025	41.12	41.52	41.00	41.52	41.43	0.19%	53
Dec 3, 2025	41.63	41.63	41.20	41.44	41.35	-0.48%	16
Dec 2, 2025	41.94	41.94	41.44	41.64	41.55	-0.72%	9
Dec 1, 2025	42.86	42.86	41.84	41.94	41.85	-1.15%	94
Nov 28, 2025	42.32	42.43	42.32	42.43	42.34	0.45%	12
Nov 26, 2025	41.30	44.47	41.30	42.24	42.06	-0.09%	8
Nov 25, 2025	41.00	42.76	41.00	42.28	42.10	0.86%	58