STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.34	39.34	39.34	39.34	-	0.13%	8
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
Jan 7, 2026	37.41	37.86	37.41	37.55	37.55	1.65%	1,111
Jan 6, 2026	37.00	37.12	36.59	36.94	36.94	-0.16%	513
Jan 5, 2026	36.51	37.15	36.51	37.00	37.00	0.49%	1,614
Jan 2, 2026	37.36	37.36	36.44	36.82	36.82	-0.24%	1,520
Dec 31, 2025	37.22	37.24	36.70	36.91	36.91	-0.65%	666
Dec 30, 2025	37.71	37.71	37.04	37.15	37.03	0.14%	558
Dec 29, 2025	37.07	37.43	36.95	37.10	36.98	-0.62%	1,175
Dec 24, 2025	36.85	37.33	36.85	37.33	37.21	0.92%	321
Dec 23, 2025	37.11	37.26	36.89	36.99	36.87	-0.51%	390
Dec 22, 2025	37.21	37.55	36.90	37.18	37.06	-0.45%	1,339
Dec 19, 2025	37.54	37.57	37.21	37.35	37.22	-0.02%	434
Dec 18, 2025	37.60	37.90	37.36	37.36	37.23	0.38%	1,203
Dec 17, 2025	37.60	37.65	37.01	37.22	37.09	-0.24%	506
Dec 16, 2025	37.68	37.71	37.18	37.31	37.18	-0.58%	450
Dec 15, 2025	37.99	38.33	37.24	37.52	37.40	-0.41%	450
Dec 12, 2025	38.44	38.46	37.68	37.68	37.55	-1.09%	242
Dec 11, 2025	38.70	38.71	37.78	38.09	37.96	-0.60%	1,020
Dec 10, 2025	38.14	38.84	38.01	38.32	38.19	-0.69%	498
Dec 9, 2025	38.48	38.66	38.32	38.59	38.46	0.73%	705
Dec 8, 2025	38.48	39.54	38.23	38.31	38.18	-1.45%	1,503
Dec 5, 2025	39.20	39.20	38.33	38.87	38.74	-0.68%	714
Dec 4, 2025	38.83	39.20	38.74	39.14	39.01	0.72%	204
Dec 3, 2025	38.66	39.29	38.66	38.86	38.73	-0.23%	1,261
Dec 2, 2025	39.45	39.73	38.83	38.95	38.82	-0.67%	771
Dec 1, 2025	39.08	39.28	38.90	39.21	39.08	-0.48%	724