STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	37.21	37.55	36.90	36.90	-	-1.20%	1,060
Dec 19, 2025	37.54	37.57	37.21	37.35	37.35	-0.02%	434
Dec 18, 2025	37.60	37.90	37.36	37.36	37.36	0.38%	1,203
Dec 17, 2025	37.60	37.65	37.01	37.22	37.21	-0.24%	506
Dec 16, 2025	37.68	37.71	37.18	37.31	37.31	-0.58%	450
Dec 15, 2025	37.99	38.33	37.24	37.52	37.52	-0.41%	450
Dec 12, 2025	38.44	38.46	37.68	37.68	37.68	-1.09%	242
Dec 11, 2025	38.70	38.71	37.78	38.09	38.09	-0.60%	1,020
Dec 10, 2025	38.14	38.84	38.01	38.32	38.32	-0.69%	498
Dec 9, 2025	38.48	38.66	38.32	38.59	38.59	0.73%	705
Dec 8, 2025	38.48	39.54	38.23	38.31	38.31	-1.45%	1,503
Dec 5, 2025	39.20	39.20	38.33	38.87	38.87	-0.68%	714
Dec 4, 2025	38.83	39.20	38.74	39.14	39.14	0.72%	204
Dec 3, 2025	38.66	39.29	38.66	38.86	38.86	-0.23%	1,261
Dec 2, 2025	39.45	39.73	38.83	38.95	38.95	-0.67%	771
Dec 1, 2025	39.08	39.28	38.90	39.21	39.21	-0.48%	724
Nov 28, 2025	39.35	39.70	39.23	39.40	39.40	-0.66%	951
Nov 26, 2025	38.88	39.72	38.64	39.66	39.54	0.61%	527
Nov 25, 2025	38.75	39.57	38.75	39.42	39.30	1.13%	399
Nov 24, 2025	38.93	39.11	38.72	38.98	38.86	-0.32%	353
Nov 21, 2025	38.34	39.11	38.34	39.11	38.98	1.99%	636
Nov 20, 2025	38.63	38.95	38.27	38.34	38.22	0.27%	328
Nov 19, 2025	38.57	38.88	38.19	38.24	38.12	-0.47%	159
Nov 18, 2025	38.53	38.53	37.37	38.42	38.30	-0.36%	597
Nov 17, 2025	38.61	38.81	38.12	38.56	38.44	-0.13%	509
Nov 14, 2025	38.16	38.79	38.16	38.61	38.49	-0.46%	446
Nov 13, 2025	39.28	39.28	38.27	38.79	38.67	-1.71%	392
Nov 12, 2025	39.25	39.56	39.10	39.46	39.34	0.01%	358
Nov 11, 2025	39.08	39.47	38.90	39.46	39.34	1.44%	628
Nov 10, 2025	39.05	39.05	38.72	38.90	38.78	1.09%	814
Nov 7, 2025	38.45	38.90	38.29	38.48	38.36	-0.70%	600
Nov 6, 2025	38.85	38.85	38.26	38.75	38.63	-0.15%	857
Nov 5, 2025	38.55	38.87	38.38	38.81	38.69	1.04%	745
Nov 4, 2025	38.56	38.61	38.03	38.41	38.29	0.26%	815
Nov 3, 2025	38.02	38.46	37.65	38.31	38.19	-0.16%	280
Oct 31, 2025	38.38	38.44	38.04	38.37	38.25	0.13%	510
Oct 30, 2025	38.39	38.51	36.63	38.32	38.08	2.65%	874
Oct 29, 2025	37.93	38.11	36.91	37.33	37.09	-1.77%	1,043
Oct 28, 2025	38.34	38.47	37.79	38.00	37.76	-1.48%	558
Oct 27, 2025	38.64	39.05	38.45	38.57	38.32	-0.44%	1,119
Oct 24, 2025	38.70	39.00	38.48	38.74	38.49	-0.09%	1,777
Oct 23, 2025	38.59	38.87	38.46	38.77	38.53	0.47%	1,367
Oct 22, 2025	38.31	38.87	38.29	38.59	38.34	-0.26%	1,416
Oct 21, 2025	38.68	39.21	38.39	38.69	38.45	0.24%	521
Oct 20, 2025	38.00	38.65	38.00	38.60	38.36	2.12%	1,907
Oct 17, 2025	37.47	37.96	36.99	37.80	37.56	0.62%	1,494
Oct 16, 2025	37.80	38.33	37.43	37.57	37.33	0.52%	1,320
Oct 15, 2025	36.99	37.96	36.91	37.38	37.14	1.98%	1,734
Oct 14, 2025	35.54	36.67	35.12	36.65	36.42	1.36%	1,249
Oct 13, 2025	35.12	36.31	35.09	36.16	35.93	0.91%	353