STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	35.58	36.14	35.32	36.09	36.09	1.52%	1,478,406
Jun 25, 2025	36.61	36.68	35.50	35.55	35.55	-3.37%	1,537,665
Jun 24, 2025	36.92	37.02	36.66	36.79	36.79	-0.19%	1,051,380
Jun 23, 2025	36.37	36.91	36.10	36.86	36.86	1.35%	888,391
Jun 20, 2025	36.27	36.69	36.26	36.37	36.37	0.14%	1,904,524
Jun 18, 2025	36.08	36.65	35.99	36.32	36.32	0.55%	1,028,522
Jun 17, 2025	35.97	36.19	35.59	36.12	36.12	0.22%	1,169,775
Jun 16, 2025	36.65	36.79	35.99	36.04	36.04	-0.93%	1,368,119
Jun 13, 2025	36.32	36.53	35.97	36.38	36.38	-0.71%	1,495,542
Jun 12, 2025	36.32	36.69	36.18	36.64	36.64	0.52%	974,077
Jun 11, 2025	37.04	37.25	36.26	36.45	36.45	-1.54%	1,698,365
Jun 10, 2025	37.14	37.42	36.83	37.02	37.02	0.03%	1,618,774
Jun 9, 2025	36.84	37.39	36.57	37.01	37.01	0.52%	1,570,487
Jun 6, 2025	36.49	37.03	36.32	36.82	36.82	1.83%	3,461,091
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