STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.61	33.73	33.51	33.67	33.67	-0.30%	131
Nov 28, 2025	33.61	33.87	33.61	33.77	33.77	0.39%	-
Nov 27, 2025	33.64	33.66	33.64	33.64	33.53	-1.00%	-
Nov 26, 2025	33.63	34.16	33.63	33.98	33.87	0.09%	-
Nov 25, 2025	33.42	34.14	33.42	33.95	33.84	0.71%	-
Nov 24, 2025	33.59	33.75	33.47	33.71	33.60	-0.38%	-
Nov 21, 2025	32.97	33.89	32.97	33.84	33.73	1.93%	-
Nov 20, 2025	33.04	33.46	33.04	33.20	33.09	0.48%	-
Nov 19, 2025	32.99	33.65	32.98	33.04	32.93	-0.42%	55
Nov 18, 2025	32.69	33.43	32.69	33.18	33.07	0.36%	400
Nov 17, 2025	32.81	33.28	32.81	33.06	32.95	0.30%	-
Nov 14, 2025	32.85	33.30	32.79	32.96	32.86	-0.60%	-
Nov 13, 2025	33.81	33.81	33.16	33.16	33.05	-1.54%	-
Nov 12, 2025	33.76	34.01	33.68	33.68	33.57	-0.82%	-
Nov 11, 2025	33.37	34.00	33.37	33.96	33.85	0.86%	113
Nov 10, 2025	33.46	33.67	33.46	33.67	33.56	0.42%	120
Nov 7, 2025	33.17	33.53	33.12	33.53	33.42	0.36%	60
Nov 6, 2025	33.22	34.00	33.08	33.41	33.30	-0.65%	9
Nov 5, 2025	33.28	33.82	33.16	33.63	33.52	0.21%	145
Nov 4, 2025	32.89	33.56	32.89	33.56	33.45	0.51%	-
Nov 3, 2025	32.82	33.39	32.64	33.39	33.28	0.72%	-
Oct 31, 2025	33.12	33.25	32.99	33.15	33.04	-0.24%	1
Oct 30, 2025	32.06	33.23	32.06	33.23	33.02	3.39%	-
Oct 29, 2025	32.70	32.70	32.00	32.14	31.93	-1.53%	20
Oct 28, 2025	32.97	33.60	32.51	32.64	32.43	-1.33%	196
Oct 27, 2025	33.33	33.33	33.03	33.08	32.87	-0.03%	-
Oct 24, 2025	33.04	33.37	33.04	33.09	32.88	-0.42%	-
Oct 23, 2025	32.91	33.23	32.91	33.23	33.02	0.12%	-
Oct 22, 2025	32.90	33.59	32.90	33.19	32.98	-	8
Oct 21, 2025	33.06	33.35	33.06	33.19	32.98	-0.27%	-
Oct 20, 2025	32.71	33.28	32.71	33.28	33.07	1.84%	361
Oct 17, 2025	31.63	32.72	31.63	32.68	32.47	1.74%	-
Oct 16, 2025	31.91	32.59	31.91	32.12	31.91	-	-
Oct 15, 2025	31.44	32.20	31.44	32.12	31.91	1.68%	400
Oct 14, 2025	30.85	31.59	30.85	31.59	31.39	0.86%	-
Oct 13, 2025	30.53	31.32	30.53	31.32	31.12	2.69%	66
Oct 10, 2025	31.23	31.61	30.50	30.50	30.30	-2.80%	5
Oct 9, 2025	30.98	31.62	30.98	31.38	31.18	0.51%	375
Oct 8, 2025	31.04	31.80	30.90	31.22	31.02	0.39%	195
Oct 7, 2025	30.79	31.10	30.79	31.10	30.90	0.13%	-
Oct 6, 2025	30.63	31.19	30.63	31.06	30.86	0.78%	38
Oct 3, 2025	30.39	30.89	30.39	30.82	30.62	1.12%	50
Oct 2, 2025	30.15	30.72	30.02	30.48	30.28	0.23%	4
Oct 1, 2025	30.18	30.44	30.04	30.41	30.22	1.50%	51
Sep 30, 2025	29.35	29.96	29.35	29.96	29.77	1.18%	225
Sep 29, 2025	30.16	30.16	29.51	29.61	29.32	-0.40%	24
Sep 26, 2025	29.42	29.86	29.42	29.73	29.43	0.64%	-
Sep 25, 2025	29.42	29.70	29.42	29.54	29.25	-0.07%	30
Sep 24, 2025	29.57	30.19	29.56	29.56	29.27	-0.64%	139
Sep 23, 2025	29.51	29.75	29.51	29.75	29.45	0.57%	-