STAG Industrial, Inc. (STAG)
NYSE: STAG · Real-Time Price · USD
36.82
+0.66 (1.83%)
At close: Jun 6, 2025, 4:00 PM
36.82
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
STAG Industrial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 36.49 | 37.03 | 36.32 | 36.82 | 36.82 | 1.83% | 3,347,898 |
Jun 5, 2025 | 36.23 | 36.33 | 35.95 | 36.16 | 36.16 | -0.11% | 1,424,405 |
Jun 4, 2025 | 36.01 | 36.40 | 35.82 | 36.20 | 36.20 | 0.47% | 2,230,809 |
Jun 3, 2025 | 35.88 | 36.22 | 35.66 | 36.03 | 36.03 | 0.06% | 1,077,346 |
Jun 2, 2025 | 35.33 | 36.06 | 35.14 | 36.01 | 36.01 | 1.21% | 1,553,639 |
May 30, 2025 | 35.60 | 35.81 | 35.28 | 35.58 | 35.58 | -0.95% | 2,040,323 |
May 29, 2025 | 35.51 | 36.24 | 35.51 | 35.92 | 35.80 | 1.24% | 1,373,661 |
May 28, 2025 | 34.86 | 35.52 | 34.77 | 35.48 | 35.36 | 1.60% | 1,822,605 |
May 27, 2025 | 34.56 | 34.95 | 34.21 | 34.92 | 34.80 | 2.49% | 1,100,589 |
May 23, 2025 | 34.02 | 34.24 | 33.80 | 34.07 | 33.95 | -0.58% | 781,346 |
May 22, 2025 | 34.28 | 34.47 | 33.93 | 34.27 | 34.15 | -0.38% | 1,046,615 |
May 21, 2025 | 35.35 | 35.42 | 34.34 | 34.40 | 34.28 | -3.26% | 994,911 |
May 20, 2025 | 35.60 | 35.87 | 35.48 | 35.56 | 35.44 | -0.73% | 1,532,492 |
May 19, 2025 | 35.39 | 35.93 | 35.27 | 35.82 | 35.70 | -0.11% | 1,169,577 |
May 16, 2025 | 35.48 | 35.88 | 35.39 | 35.86 | 35.74 | 1.07% | 1,451,908 |
May 15, 2025 | 35.00 | 35.49 | 34.86 | 35.48 | 35.36 | 1.60% | 1,109,166 |
May 14, 2025 | 35.07 | 35.24 | 34.64 | 34.92 | 34.80 | -1.13% | 1,256,482 |
May 13, 2025 | 35.57 | 35.63 | 34.73 | 35.32 | 35.20 | -0.31% | 1,853,862 |
May 12, 2025 | 35.40 | 35.89 | 35.10 | 35.43 | 35.31 | 2.37% | 2,203,276 |
May 9, 2025 | 34.00 | 34.76 | 33.93 | 34.61 | 34.49 | 2.22% | 1,923,914 |
May 8, 2025 | 33.57 | 34.13 | 33.19 | 33.86 | 33.74 | 1.29% | 1,893,015 |
May 7, 2025 | 33.32 | 33.93 | 33.24 | 33.43 | 33.31 | 0.72% | 2,017,954 |
May 6, 2025 | 33.36 | 33.50 | 33.07 | 33.19 | 33.08 | -1.45% | 1,759,628 |
May 5, 2025 | 33.78 | 34.16 | 33.64 | 33.68 | 33.56 | -0.56% | 1,227,158 |
May 2, 2025 | 33.54 | 34.04 | 33.45 | 33.87 | 33.75 | 2.36% | 948,508 |
May 1, 2025 | 33.25 | 33.55 | 32.79 | 33.09 | 32.98 | 0.18% | 1,152,725 |
Apr 30, 2025 | 32.58 | 33.13 | 31.79 | 33.03 | 32.92 | 0.58% | 2,018,869 |
Apr 29, 2025 | 32.75 | 32.99 | 32.41 | 32.84 | 32.60 | - | 1,615,453 |
Apr 28, 2025 | 32.98 | 33.19 | 32.45 | 32.84 | 32.60 | 0.03% | 1,073,351 |
Apr 25, 2025 | 33.00 | 33.23 | 32.73 | 32.83 | 32.59 | -0.88% | 827,582 |
Apr 24, 2025 | 32.84 | 33.22 | 32.61 | 33.12 | 32.88 | 1.28% | 1,058,401 |
Apr 23, 2025 | 33.00 | 33.57 | 32.50 | 32.70 | 32.46 | 0.40% | 1,863,735 |
Apr 22, 2025 | 32.51 | 32.78 | 32.21 | 32.57 | 32.34 | 1.50% | 942,671 |
Apr 21, 2025 | 32.80 | 33.00 | 31.64 | 32.09 | 31.86 | -3.20% | 902,286 |
Apr 17, 2025 | 32.58 | 33.42 | 32.47 | 33.15 | 32.91 | 1.97% | 1,047,201 |
Apr 16, 2025 | 32.34 | 32.98 | 32.18 | 32.51 | 32.28 | 0.43% | 1,161,571 |
Apr 15, 2025 | 32.11 | 32.54 | 31.94 | 32.37 | 32.14 | 0.84% | 1,368,781 |
Apr 14, 2025 | 31.79 | 32.50 | 31.70 | 32.10 | 31.87 | 2.10% | 1,488,824 |
Apr 11, 2025 | 30.84 | 31.47 | 30.18 | 31.44 | 31.21 | 1.75% | 1,612,321 |
Apr 10, 2025 | 31.73 | 31.89 | 29.95 | 30.90 | 30.68 | -3.89% | 2,426,097 |
Apr 9, 2025 | 29.53 | 32.37 | 28.61 | 32.15 | 31.92 | 6.88% | 3,418,474 |
Apr 8, 2025 | 32.62 | 32.62 | 29.70 | 30.08 | 29.86 | -5.14% | 2,176,083 |
Apr 7, 2025 | 31.80 | 32.94 | 30.80 | 31.71 | 31.48 | -3.56% | 2,575,015 |
Apr 4, 2025 | 33.70 | 33.70 | 32.62 | 32.88 | 32.64 | -3.75% | 1,884,578 |
Apr 3, 2025 | 35.81 | 36.07 | 34.09 | 34.16 | 33.91 | -5.56% | 2,761,126 |
Apr 2, 2025 | 36.07 | 36.34 | 35.83 | 36.17 | 35.91 | -0.17% | 1,826,538 |
Apr 1, 2025 | 36.23 | 36.78 | 35.83 | 36.23 | 35.97 | 0.30% | 2,908,959 |
Mar 31, 2025 | 35.49 | 36.31 | 35.49 | 36.12 | 35.86 | 1.49% | 2,097,709 |
Mar 28, 2025 | 35.62 | 35.71 | 35.27 | 35.59 | 35.21 | 0.42% | 1,649,484 |
Mar 27, 2025 | 35.56 | 35.93 | 35.33 | 35.44 | 35.06 | -0.06% | 1,120,736 |