STAG Industrial, Inc. (STAG)
NYSE: STAG · Real-Time Price · USD
32.99
+0.29 (0.89%)
Apr 24, 2025, 10:31 AM EDT - Market open
STAG Industrial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 32.84 | 32.95 | 32.59 | 32.89 | - | 0.58% | 86,460 |
Apr 23, 2025 | 33.00 | 33.57 | 32.50 | 32.70 | 32.70 | 0.40% | 1,863,735 |
Apr 22, 2025 | 32.51 | 32.78 | 32.21 | 32.57 | 32.57 | 1.50% | 942,671 |
Apr 21, 2025 | 32.80 | 33.00 | 31.64 | 32.09 | 32.09 | -3.20% | 902,286 |
Apr 17, 2025 | 32.58 | 33.42 | 32.47 | 33.15 | 33.15 | 1.97% | 1,047,201 |
Apr 16, 2025 | 32.34 | 32.98 | 32.18 | 32.51 | 32.51 | 0.43% | 1,161,571 |
Apr 15, 2025 | 32.11 | 32.54 | 31.94 | 32.37 | 32.37 | 0.84% | 1,368,781 |
Apr 14, 2025 | 31.79 | 32.50 | 31.70 | 32.10 | 32.10 | 2.10% | 1,488,824 |
Apr 11, 2025 | 30.84 | 31.47 | 30.18 | 31.44 | 31.44 | 1.75% | 1,612,321 |
Apr 10, 2025 | 31.73 | 31.89 | 29.95 | 30.90 | 30.90 | -3.89% | 2,426,097 |
Apr 9, 2025 | 29.53 | 32.37 | 28.61 | 32.15 | 32.15 | 6.88% | 3,418,474 |
Apr 8, 2025 | 32.62 | 32.62 | 29.70 | 30.08 | 30.08 | -5.14% | 2,176,083 |
Apr 7, 2025 | 31.80 | 32.94 | 30.80 | 31.71 | 31.71 | -3.56% | 2,575,015 |
Apr 4, 2025 | 33.70 | 33.70 | 32.62 | 32.88 | 32.88 | -3.75% | 1,884,578 |
Apr 3, 2025 | 35.81 | 36.07 | 34.09 | 34.16 | 34.16 | -5.56% | 2,761,126 |
Apr 2, 2025 | 36.07 | 36.34 | 35.83 | 36.17 | 36.17 | -0.17% | 1,826,538 |
Apr 1, 2025 | 36.23 | 36.78 | 35.83 | 36.23 | 36.23 | 0.30% | 2,908,959 |
Mar 31, 2025 | 35.49 | 36.31 | 35.49 | 36.12 | 36.12 | 1.49% | 2,097,709 |
Mar 28, 2025 | 35.62 | 35.71 | 35.27 | 35.59 | 35.47 | 0.42% | 1,649,484 |
Mar 27, 2025 | 35.56 | 35.93 | 35.33 | 35.44 | 35.32 | -0.06% | 1,120,736 |
Mar 26, 2025 | 34.93 | 35.49 | 34.93 | 35.46 | 35.34 | 1.98% | 1,433,559 |
Mar 25, 2025 | 34.42 | 34.84 | 34.32 | 34.77 | 34.65 | 0.87% | 1,912,954 |
Mar 24, 2025 | 34.24 | 34.56 | 33.98 | 34.47 | 34.35 | 1.32% | 1,444,328 |
Mar 21, 2025 | 35.00 | 35.14 | 34.00 | 34.02 | 33.90 | -3.19% | 3,580,048 |
Mar 20, 2025 | 35.37 | 35.55 | 35.10 | 35.14 | 35.02 | -0.87% | 1,071,910 |
Mar 19, 2025 | 35.38 | 35.67 | 35.02 | 35.45 | 35.33 | -0.03% | 1,773,751 |
Mar 18, 2025 | 35.83 | 36.02 | 35.39 | 35.46 | 35.34 | -0.98% | 1,223,423 |
Mar 17, 2025 | 35.29 | 35.86 | 35.18 | 35.81 | 35.69 | 1.02% | 1,488,345 |
Mar 14, 2025 | 35.29 | 35.53 | 34.91 | 35.45 | 35.33 | 1.37% | 1,700,427 |
Mar 13, 2025 | 36.21 | 36.50 | 34.88 | 34.97 | 34.85 | -3.29% | 1,330,145 |
Mar 12, 2025 | 36.34 | 36.54 | 36.01 | 36.16 | 36.04 | -0.58% | 1,609,195 |
Mar 11, 2025 | 36.93 | 37.09 | 35.89 | 36.37 | 36.25 | -1.11% | 2,104,824 |
Mar 10, 2025 | 36.96 | 37.50 | 36.54 | 36.78 | 36.65 | - | 2,226,014 |
Mar 7, 2025 | 36.64 | 37.09 | 36.61 | 36.78 | 36.65 | 0.60% | 1,503,534 |
Mar 6, 2025 | 36.88 | 36.96 | 36.17 | 36.56 | 36.44 | -1.38% | 1,393,883 |
Mar 5, 2025 | 35.97 | 37.21 | 35.81 | 37.07 | 36.94 | 2.92% | 1,867,606 |
Mar 4, 2025 | 36.06 | 36.33 | 35.91 | 36.02 | 35.90 | -0.28% | 1,261,624 |
Mar 3, 2025 | 36.07 | 36.48 | 35.90 | 36.12 | 36.00 | 0.39% | 1,470,852 |
Feb 28, 2025 | 35.73 | 36.03 | 35.48 | 35.98 | 35.86 | 0.93% | 1,895,696 |
Feb 27, 2025 | 35.51 | 35.96 | 35.51 | 35.65 | 35.41 | 0.22% | 1,515,208 |
Feb 26, 2025 | 35.83 | 35.83 | 35.47 | 35.57 | 35.33 | -0.25% | 1,153,522 |
Feb 25, 2025 | 35.57 | 35.97 | 35.41 | 35.66 | 35.42 | 0.96% | 1,587,366 |
Feb 24, 2025 | 35.29 | 35.76 | 35.20 | 35.32 | 35.08 | 0.34% | 1,106,923 |
Feb 21, 2025 | 35.27 | 35.31 | 34.98 | 35.20 | 34.96 | 0.20% | 1,049,792 |
Feb 20, 2025 | 35.11 | 35.36 | 35.06 | 35.13 | 34.89 | -0.23% | 725,778 |
Feb 19, 2025 | 34.88 | 35.43 | 34.88 | 35.21 | 34.97 | 0.60% | 877,989 |
Feb 18, 2025 | 35.00 | 35.24 | 34.81 | 35.00 | 34.76 | -0.17% | 1,046,509 |
Feb 14, 2025 | 35.49 | 35.73 | 35.05 | 35.06 | 34.82 | -0.82% | 1,606,325 |
Feb 13, 2025 | 35.18 | 35.62 | 34.80 | 35.35 | 35.11 | 0.88% | 1,741,789 |
Feb 12, 2025 | 34.55 | 35.23 | 34.48 | 35.04 | 34.80 | -0.45% | 1,600,549 |