STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.20	35.20	34.78	34.94	34.94	0.80%	287
Aug 7, 2025	34.86	35.33	34.40	34.66	34.66	-0.05%	1,569
Aug 6, 2025	35.31	35.31	34.63	34.68	34.68	-1.06%	246
Aug 5, 2025	34.89	35.17	34.40	35.05	35.05	0.94%	858
Aug 4, 2025	34.91	34.91	34.43	34.73	34.73	1.14%	1,060
Aug 1, 2025	34.39	34.83	33.81	34.34	34.34	0.16%	824
Jul 31, 2025	35.13	35.13	34.28	34.28	34.28	-3.77%	664
Jul 30, 2025	35.76	36.11	34.75	35.63	35.50	0.47%	2,176
Jul 29, 2025	34.26	35.48	34.26	35.46	35.33	1.75%	1,100
Jul 28, 2025	35.65	35.65	34.85	34.85	34.73	-2.11%	2,562
Jul 25, 2025	35.75	35.78	35.33	35.60	35.47	-0.79%	753
Jul 24, 2025	36.32	36.32	35.64	35.89	35.76	-0.27%	1,342
Jul 23, 2025	36.04	36.10	35.84	35.98	35.85	0.19%	874
Jul 22, 2025	36.14	36.14	35.65	35.91	35.78	0.15%	726
Jul 21, 2025	35.85	36.10	35.73	35.86	35.73	1.68%	765
Jul 18, 2025	35.44	35.55	35.25	35.27	35.14	-0.47%	702
Jul 17, 2025	35.97	36.08	35.20	35.43	35.30	-0.92%	743
Jul 16, 2025	36.12	36.50	35.75	35.76	35.63	-0.06%	445
Jul 15, 2025	36.22	36.27	35.71	35.78	35.65	-1.09%	881
Jul 14, 2025	36.45	36.45	36.12	36.18	36.05	1.17%	708
Jul 11, 2025	35.88	35.91	35.47	35.76	35.63	-1.53%	822
Jul 10, 2025	36.31	36.64	35.93	36.31	36.18	0.76%	492
Jul 9, 2025	36.49	36.62	35.87	36.04	35.91	-1.31%	1,041
Jul 8, 2025	36.25	36.74	35.93	36.52	36.39	0.80%	651
Jul 7, 2025	36.59	36.86	36.23	36.23	36.10	-1.01%	1,165
Jul 3, 2025	36.85	36.85	36.42	36.60	36.47	-0.07%	304
Jul 2, 2025	36.65	36.70	36.37	36.62	36.49	-0.21%	580
Jul 1, 2025	36.24	37.03	35.95	36.70	36.57	2.50%	1,029
Jun 30, 2025	36.09	36.13	35.64	35.80	35.67	-1.07%	867
Jun 27, 2025	36.19	36.61	36.10	36.19	35.93	0.88%	1,021
Jun 26, 2025	35.77	35.89	35.39	35.87	35.62	0.50%	412
Jun 25, 2025	36.75	36.75	35.69	35.69	35.44	-3.16%	558
Jun 24, 2025	36.95	37.00	36.61	36.86	36.60	0.72%	6,443
Jun 23, 2025	36.13	36.73	36.13	36.59	36.34	0.39%	1,153
Jun 20, 2025	36.59	36.61	36.32	36.45	36.20	-0.03%	586
Jun 18, 2025	36.24	36.51	35.87	36.46	36.21	1.36%	348
Jun 17, 2025	35.77	36.12	35.58	35.97	35.72	-0.44%	2,346
Jun 16, 2025	36.01	36.76	36.01	36.13	35.88	-0.77%	2,015
Jun 13, 2025	36.90	36.90	36.20	36.41	36.16	-0.38%	301
Jun 12, 2025	36.38	36.70	36.18	36.55	36.29	-0.07%	497
Jun 11, 2025	37.30	37.30	36.58	36.58	36.32	-1.08%	337
Jun 10, 2025	37.01	37.39	36.86	36.98	36.72	-0.87%	563
Jun 9, 2025	36.78	37.30	36.68	37.30	37.04	1.75%	626
Jun 6, 2025	36.49	37.00	36.32	36.66	36.40	1.32%	967
Jun 5, 2025	36.32	36.33	35.96	36.18	35.93	-0.16%	956
Jun 4, 2025	36.10	36.25	35.91	36.24	35.99	0.34%	859
Jun 3, 2025	35.96	36.19	35.71	36.12	35.87	0.95%	301
Jun 2, 2025	35.63	35.85	35.12	35.78	35.53	0.73%	972
May 30, 2025	35.50	35.80	35.42	35.52	35.27	-0.80%	579
May 29, 2025	35.72	36.23	35.55	35.81	35.44	0.97%	691