STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.27	32.81	32.19	32.54	32.54	0.18%	60
Jan 8, 2026	31.76	32.58	31.76	32.48	32.48	1.25%	-
Jan 7, 2026	31.59	32.21	31.59	32.08	32.08	0.79%	18
Jan 6, 2026	31.74	31.83	31.24	31.83	31.83	1.14%	21
Jan 5, 2026	31.33	31.74	31.33	31.47	31.47	0.25%	160
Jan 2, 2026	31.08	31.53	31.04	31.39	31.39	-1.69%	24
Dec 30, 2025	31.20	31.93	31.20	31.93	31.82	1.59%	100
Dec 29, 2025	31.32	31.66	31.27	31.43	31.32	0.61%	16
Dec 23, 2025	31.18	31.40	31.18	31.24	31.14	-0.76%	-
Dec 22, 2025	31.84	31.84	31.48	31.48	31.37	-0.69%	200
Dec 19, 2025	31.56	31.84	31.56	31.70	31.59	-0.35%	-
Dec 18, 2025	32.23	32.23	31.76	31.81	31.70	-0.19%	3
Dec 17, 2025	32.05	32.05	31.76	31.87	31.76	1.27%	39
Dec 16, 2025	31.56	31.92	31.47	31.47	31.36	-1.38%	-
Dec 15, 2025	31.89	32.01	31.79	31.91	31.80	-0.28%	-
Dec 12, 2025	32.27	32.46	32.00	32.00	31.89	-1.27%	109
Dec 11, 2025	32.66	32.81	32.33	32.41	32.30	-1.76%	-
Dec 10, 2025	32.62	32.99	32.62	32.99	32.88	0.12%	-
Dec 9, 2025	32.43	33.11	32.43	32.95	32.84	0.64%	417
Dec 8, 2025	33.49	33.49	32.74	32.74	32.63	-1.36%	100
Dec 5, 2025	33.21	33.29	33.19	33.19	33.08	-0.27%	-
Dec 4, 2025	33.25	33.49	33.25	33.28	33.17	-0.27%	-
Dec 3, 2025	33.04	33.37	33.04	33.37	33.26	-0.03%	-
Dec 2, 2025	33.38	33.59	33.38	33.38	33.27	-0.86%	-
Dec 1, 2025	33.61	33.73	33.51	33.67	33.56	-0.30%	131
Nov 28, 2025	33.61	33.87	33.61	33.77	33.66	0.39%	-
Nov 27, 2025	33.64	33.66	33.64	33.64	33.42	-1.00%	-
Nov 26, 2025	33.63	34.16	33.63	33.98	33.76	0.09%	-
Nov 25, 2025	33.42	34.14	33.42	33.95	33.73	0.71%	-
Nov 24, 2025	33.59	33.75	33.47	33.71	33.49	-0.38%	-
Nov 21, 2025	32.97	33.89	32.97	33.84	33.62	1.93%	-
Nov 20, 2025	33.04	33.46	33.04	33.20	32.98	0.48%	-
Nov 19, 2025	32.99	33.65	32.98	33.04	32.82	-0.42%	55
Nov 18, 2025	32.69	33.43	32.69	33.18	32.96	0.36%	400
Nov 17, 2025	32.81	33.28	32.81	33.06	32.84	0.30%	-
Nov 14, 2025	32.85	33.30	32.79	32.96	32.74	-0.60%	-
Nov 13, 2025	33.81	33.81	33.16	33.16	32.94	-1.54%	-
Nov 12, 2025	33.76	34.01	33.68	33.68	33.46	-0.82%	-
Nov 11, 2025	33.37	34.00	33.37	33.96	33.74	0.86%	113
Nov 10, 2025	33.46	33.67	33.46	33.67	33.45	0.42%	120
Nov 7, 2025	33.17	33.53	33.12	33.53	33.31	0.36%	60
Nov 6, 2025	33.22	34.00	33.08	33.41	33.19	-0.65%	9
Nov 5, 2025	33.28	33.82	33.16	33.63	33.41	0.21%	145
Nov 4, 2025	32.89	33.56	32.89	33.56	33.34	0.51%	-
Nov 3, 2025	32.82	33.39	32.64	33.39	33.17	0.72%	-
Oct 31, 2025	33.12	33.25	32.99	33.15	32.93	-0.24%	1
Oct 30, 2025	32.06	33.23	32.06	33.23	32.91	3.39%	-
Oct 29, 2025	32.70	32.70	32.00	32.14	31.83	-1.53%	20
Oct 28, 2025	32.97	33.60	32.51	32.64	32.32	-1.33%	196
Oct 27, 2025	33.33	33.33	33.03	33.08	32.76	-0.03%	-