STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.46	33.39	32.46	33.39	33.39	2.14%	158
Feb 19, 2026	32.08	32.69	32.08	32.69	32.69	0.80%	-
Feb 18, 2026	32.11	32.43	32.11	32.43	32.43	0.53%	-
Feb 17, 2026	31.77	32.35	31.77	32.26	32.26	1.38%	-
Feb 16, 2026	31.82	31.86	31.82	31.82	31.82	-0.22%	-
Feb 13, 2026	31.09	32.16	31.09	31.89	31.89	1.14%	-
Feb 12, 2026	32.83	33.18	31.29	31.53	31.53	-4.13%	350
Feb 11, 2026	32.84	33.10	32.84	32.89	32.89	-0.66%	-
Feb 10, 2026	32.63	33.15	32.63	33.11	33.11	0.88%	-
Feb 9, 2026	33.54	33.54	32.78	32.82	32.82	-1.11%	3
Feb 6, 2026	33.50	33.56	33.00	33.19	33.19	-0.48%	3
Feb 5, 2026	32.80	33.53	32.80	33.35	33.35	1.00%	260
Feb 4, 2026	32.29	33.02	32.29	33.02	33.02	1.79%	61
Feb 3, 2026	31.44	32.44	31.44	32.44	32.44	2.46%	-
Feb 2, 2026	31.24	31.87	31.24	31.66	31.66	0.54%	113
Jan 30, 2026	30.76	31.49	30.76	31.49	31.49	1.42%	-
Jan 29, 2026	30.64	31.20	30.64	31.05	31.05	1.34%	120
Jan 28, 2026	30.71	31.20	30.64	30.64	30.64	-0.36%	-
Jan 27, 2026	30.71	30.85	30.64	30.75	30.75	-0.19%	-
Jan 26, 2026	30.71	30.84	30.71	30.81	30.81	-0.23%	-
Jan 23, 2026	31.21	31.21	30.81	30.88	30.88	-1.06%	350
Jan 22, 2026	31.59	31.81	31.21	31.21	31.21	-1.64%	-
Jan 21, 2026	31.62	32.08	31.62	31.73	31.73	-0.16%	-
Jan 20, 2026	31.51	31.92	31.51	31.78	31.78	0.41%	-
Jan 19, 2026	31.74	31.74	31.65	31.65	31.65	-2.65%	-
Jan 16, 2026	31.98	32.51	31.98	32.51	32.51	1.25%	-
Jan 15, 2026	32.04	32.70	31.90	32.11	32.11	-0.68%	200
Jan 14, 2026	31.77	32.49	31.77	32.33	32.33	0.25%	15
Jan 13, 2026	32.26	32.42	31.92	32.25	32.25	-0.83%	-
Jan 12, 2026	32.47	32.52	32.29	32.52	32.52	-0.06%	57
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