STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	38.06	38.06	36.55	36.58	36.58	-3.05%	1,480
Mar 19, 2026	38.66	38.66	37.22	37.73	37.73	-1.46%	1,833
Mar 18, 2026	38.63	39.39	37.95	38.29	38.29	-1.08%	1,424
Mar 17, 2026	38.95	38.95	38.00	38.71	38.71	0.44%	1,195
Mar 16, 2026	37.92	38.76	37.92	38.54	38.54	1.10%	3,464
Mar 13, 2026	37.66	38.98	37.66	38.12	38.12	0.16%	2,178
Mar 12, 2026	38.60	38.60	37.72	38.06	38.06	-0.13%	970
Mar 11, 2026	38.18	38.73	37.85	38.11	38.11	-0.99%	967
Mar 10, 2026	38.21	39.15	37.86	38.49	38.49	1.08%	1,304
Mar 9, 2026	37.21	38.09	37.21	38.08	38.08	0.24%	2,968
Mar 6, 2026	38.24	39.21	37.73	37.99	37.99	-2.11%	2,781
Mar 5, 2026	39.08	39.98	38.74	38.81	38.81	-1.22%	1,718
Mar 4, 2026	39.68	39.98	38.87	39.29	39.29	0.03%	1,678
Mar 3, 2026	38.56	39.51	38.41	39.28	39.28	-0.81%	2,484
Mar 2, 2026	38.30	39.64	38.30	39.60	39.60	0.33%	6,092
Feb 27, 2026	39.77	39.77	38.59	39.47	39.47	0.87%	5,477
Feb 26, 2026	38.85	39.32	38.01	39.13	39.13	1.40%	5,608
Feb 25, 2026	39.48	39.48	38.38	38.59	38.59	-0.18%	24,891
Feb 24, 2026	39.98	39.98	38.36	38.66	38.66	-1.23%	2,357
Feb 23, 2026	39.06	39.97	38.92	39.14	39.14	0.20%	1,860
Feb 20, 2026	38.61	39.13	37.69	39.06	39.06	1.67%	1,117
Feb 19, 2026	38.72	38.72	37.83	38.42	38.42	0.47%	1,145
Feb 18, 2026	38.84	38.84	37.96	38.24	38.24	-0.42%	1,068
Feb 17, 2026	37.73	38.55	37.73	38.40	38.40	0.52%	2,295
Feb 13, 2026	37.50	38.43	36.99	38.20	38.20	1.60%	2,075
Feb 12, 2026	39.34	40.18	36.94	37.60	37.60	-4.30%	2,271
Feb 11, 2026	39.98	39.98	39.15	39.29	39.29	-0.88%	1,407
Feb 10, 2026	39.87	39.87	38.66	39.64	39.64	1.33%	1,264
Feb 9, 2026	39.98	39.98	38.87	39.12	39.12	0.08%	2,605
Feb 6, 2026	39.13	39.97	38.94	39.09	39.09	-1.01%	1,475
Feb 5, 2026	38.71	39.74	38.62	39.49	39.49	1.00%	1,695
Feb 4, 2026	38.10	39.10	38.10	39.10	39.10	2.28%	2,027
Feb 3, 2026	38.30	38.30	37.15	38.23	38.23	1.57%	1,920
Feb 2, 2026	37.71	37.86	36.95	37.64	37.64	0.86%	3,774
Jan 30, 2026	36.62	37.71	36.54	37.32	37.32	0.21%	2,593
Jan 29, 2026	36.72	37.29	36.34	37.24	37.24	0.40%	1,309
Jan 28, 2026	37.38	37.43	36.95	37.09	37.09	0.14%	2,149
Jan 27, 2026	37.09	37.09	36.35	37.04	37.04	0.96%	861
Jan 26, 2026	36.35	37.19	36.35	36.69	36.69	0.71%	1,223
Jan 23, 2026	36.74	36.82	36.34	36.43	36.43	-1.31%	530
Jan 22, 2026	37.32	37.42	36.92	36.92	36.92	-0.65%	858
Jan 21, 2026	37.40	37.85	37.09	37.16	37.16	-0.66%	502
Jan 20, 2026	36.71	37.73	36.71	37.40	37.40	-0.89%	1,655
Jan 16, 2026	37.57	37.74	37.20	37.74	37.74	1.63%	3,628
Jan 15, 2026	37.95	37.95	37.07	37.14	37.14	-1.37%	487
Jan 14, 2026	37.56	38.17	37.56	37.65	37.65	-0.53%	383
Jan 13, 2026	37.90	37.94	37.13	37.85	37.85	-0.49%	2,304
Jan 12, 2026	38.14	38.14	37.41	38.04	38.04	0.26%	1,449
Jan 9, 2026	38.40	38.40	37.86	37.94	37.94	-0.14%	408
Jan 8, 2026	37.39	38.10	37.27	37.99	37.99	1.18%	611