STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.06	39.70	38.96	39.22	39.22	-0.20%	1,941,895
Feb 26, 2026	38.67	39.40	38.52	39.30	39.30	1.92%	938,904
Feb 25, 2026	38.92	38.96	38.40	38.56	38.56	-0.57%	994,532
Feb 24, 2026	38.86	39.13	38.36	38.78	38.78	-1.20%	1,350,255
Feb 23, 2026	39.54	39.98	39.02	39.25	39.25	-0.71%	1,581,331
Feb 20, 2026	38.59	39.55	38.42	39.53	39.53	2.57%	1,239,082
Feb 19, 2026	38.20	38.59	38.05	38.54	38.54	0.89%	988,644
Feb 18, 2026	38.21	38.50	37.99	38.20	38.20	-0.47%	1,518,446
Feb 17, 2026	38.32	38.54	38.05	38.38	38.38	0.84%	1,360,857
Feb 13, 2026	37.51	38.41	37.19	38.06	38.06	2.09%	2,396,655
Feb 12, 2026	39.80	39.84	36.96	37.28	37.28	-4.97%	3,257,505
Feb 11, 2026	39.54	39.64	39.09	39.23	39.23	-0.51%	1,379,180
Feb 10, 2026	39.29	39.75	39.15	39.43	39.43	0.69%	1,249,043
Feb 9, 2026	39.27	39.51	38.99	39.16	39.16	-0.38%	1,097,487
Feb 6, 2026	39.64	39.88	38.91	39.31	39.31	-0.23%	1,783,197
Feb 5, 2026	39.03	39.73	38.86	39.40	39.40	0.77%	1,542,606
Feb 4, 2026	38.83	39.23	38.66	39.10	39.10	1.61%	1,404,624
Feb 3, 2026	37.60	38.52	37.60	38.48	38.48	2.67%	1,950,459
Feb 2, 2026	37.41	37.86	37.37	37.48	37.48	-0.08%	1,416,705
Jan 30, 2026	37.18	37.52	36.87	37.51	37.51	0.62%	2,448,513
Jan 29, 2026	36.95	37.29	36.61	37.28	37.28	1.77%	1,333,654
Jan 28, 2026	37.18	37.43	36.53	36.63	36.63	-1.35%	1,724,662
Jan 27, 2026	36.64	37.20	36.56	37.13	37.13	1.06%	2,107,659
Jan 26, 2026	36.80	36.96	36.61	36.74	36.74	0.30%	1,827,411
Jan 23, 2026	36.72	36.77	36.33	36.63	36.63	-0.05%	1,671,497
Jan 22, 2026	37.30	37.40	36.58	36.65	36.65	-1.61%	1,586,186
Jan 21, 2026	37.65	37.98	36.77	37.25	37.25	-0.37%	1,766,947
Jan 20, 2026	37.64	37.65	37.30	37.39	37.39	-1.29%	1,142,443
Jan 16, 2026	37.40	37.89	37.16	37.88	37.88	1.18%	1,434,717
Jan 15, 2026	37.83	37.93	36.97	37.44	37.44	-0.66%	2,675,269
Jan 14, 2026	37.61	37.90	37.50	37.69	37.69	0.11%	1,456,802
Jan 13, 2026	37.83	37.96	37.21	37.65	37.65	-0.97%	1,314,802
Jan 12, 2026	37.94	38.08	37.68	38.02	38.02	0.34%	1,316,314
Jan 9, 2026	38.15	38.43	37.80	37.89	37.89	-0.11%	1,263,922
Jan 8, 2026	37.37	38.12	37.37	37.93	37.93	1.09%	1,138,911
Jan 7, 2026	37.46	37.82	37.45	37.52	37.52	0.56%	2,211,212
Jan 6, 2026	36.83	37.35	36.52	37.31	37.31	1.03%	1,172,807
Jan 5, 2026	36.92	37.18	36.81	36.93	36.93	0.03%	1,432,245
Jan 2, 2026	36.68	37.08	36.43	36.92	36.92	0.44%	983,851
Dec 31, 2025	37.13	37.18	36.69	36.76	36.76	-1.24%	1,202,209
Dec 30, 2025	37.14	37.37	37.07	37.22	37.10	0.24%	1,044,344
Dec 29, 2025	37.40	37.42	37.06	37.13	37.01	-0.30%	779,022
Dec 26, 2025	37.33	37.37	37.06	37.24	37.12	-0.24%	640,269
Dec 24, 2025	37.08	37.40	37.02	37.33	37.21	0.76%	626,260
Dec 23, 2025	37.01	37.15	36.89	37.05	36.93	-0.13%	650,124
Dec 22, 2025	37.19	37.36	36.89	37.10	36.98	-0.40%	1,238,047
Dec 19, 2025	37.41	37.54	37.11	37.25	37.13	-0.24%	2,514,940
Dec 18, 2025	37.62	37.81	37.26	37.34	37.22	-0.40%	1,324,920
Dec 17, 2025	37.16	37.72	37.10	37.49	37.36	0.86%	2,442,296
Dec 16, 2025	37.61	37.78	37.06	37.17	37.05	-1.04%	2,448,623