STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	35.00	35.04	34.67	34.87	-	-0.17%	794,288
Sep 26, 2025	34.66	35.07	34.48	34.93	34.93	1.19%	2,160,128
Sep 25, 2025	34.62	34.82	34.40	34.52	34.52	-0.35%	3,186,018
Sep 24, 2025	35.10	35.24	34.63	34.64	34.64	-1.62%	1,741,713
Sep 23, 2025	34.92	35.31	34.89	35.21	35.21	0.92%	1,434,501
Sep 22, 2025	34.91	35.06	34.69	34.89	34.89	-0.23%	1,318,512
Sep 19, 2025	35.41	35.44	34.89	34.97	34.97	-1.49%	3,713,688
Sep 18, 2025	35.40	35.57	35.24	35.50	35.50	0.34%	1,796,016
Sep 17, 2025	36.09	36.28	35.26	35.38	35.38	-1.59%	2,541,736
Sep 16, 2025	35.85	36.03	35.65	35.95	35.95	0.20%	1,029,373
Sep 15, 2025	36.51	36.61	35.81	35.88	35.88	-1.05%	987,937
Sep 12, 2025	36.47	36.50	36.15	36.26	36.26	-0.47%	718,195
Sep 11, 2025	35.78	36.52	35.75	36.43	36.43	1.79%	1,794,618
Sep 10, 2025	36.03	36.17	35.72	35.79	35.79	-0.97%	1,279,335
Sep 9, 2025	36.37	36.54	35.99	36.14	36.14	-1.31%	917,055
Sep 8, 2025	36.39	36.69	36.26	36.62	36.62	-0.92%	898,119
Sep 5, 2025	37.00	37.59	36.66	36.96	36.96	0.54%	1,481,712
Sep 4, 2025	36.64	36.81	36.27	36.76	36.76	0.74%	747,768
Sep 3, 2025	35.99	36.54	35.91	36.49	36.49	1.08%	810,276
Sep 2, 2025	36.49	36.64	36.04	36.10	36.10	-2.04%	964,626
Aug 29, 2025	36.68	36.90	36.64	36.85	36.85	0.24%	1,069,516
Aug 28, 2025	36.99	36.99	36.32	36.76	36.64	-0.57%	884,370
Aug 27, 2025	36.51	37.12	36.45	36.97	36.85	1.87%	2,216,484
Aug 26, 2025	36.40	36.66	36.25	36.29	36.17	-0.30%	925,320
Aug 25, 2025	36.65	36.80	36.31	36.40	36.28	-0.95%	799,552
Aug 22, 2025	35.89	36.99	35.80	36.75	36.63	3.29%	1,055,673
Aug 21, 2025	35.60	35.90	35.47	35.58	35.46	-0.75%	918,164
Aug 20, 2025	36.14	36.39	35.72	35.85	35.73	-0.67%	1,107,131
Aug 19, 2025	34.71	36.10	34.68	36.09	35.97	5.07%	1,464,273
Aug 18, 2025	34.75	34.85	34.33	34.35	34.24	-1.15%	1,252,421
Aug 15, 2025	34.84	34.95	34.63	34.75	34.63	-0.17%	1,473,408
Aug 14, 2025	34.87	34.94	34.50	34.81	34.69	-1.02%	1,108,249
Aug 13, 2025	34.85	35.26	34.62	35.17	35.05	1.18%	946,662
Aug 12, 2025	34.37	34.79	34.19	34.76	34.64	1.40%	899,408
Aug 11, 2025	34.56	34.77	34.18	34.28	34.17	-1.01%	934,215
Aug 8, 2025	34.89	35.05	34.59	34.63	34.51	-0.69%	1,018,355
Aug 7, 2025	34.85	34.92	34.40	34.87	34.75	0.49%	1,257,850
Aug 6, 2025	35.06	35.13	34.50	34.70	34.58	-1.31%	1,554,281
Aug 5, 2025	34.83	35.24	34.80	35.16	35.04	0.83%	1,671,863
Aug 4, 2025	34.48	34.89	34.40	34.87	34.75	1.40%	1,376,132
Aug 1, 2025	34.82	34.86	33.72	34.39	34.28	0.17%	2,325,144
Jul 31, 2025	34.56	34.84	34.18	34.33	34.22	-1.72%	2,605,018
Jul 30, 2025	35.89	36.02	34.56	34.93	34.69	-2.32%	2,436,120
Jul 29, 2025	34.81	35.79	34.73	35.76	35.51	2.88%	1,643,478
Jul 28, 2025	35.58	35.64	34.74	34.76	34.52	-2.47%	1,339,128
Jul 25, 2025	35.58	35.75	35.21	35.64	35.39	0.22%	1,363,104
Jul 24, 2025	36.11	36.11	35.48	35.56	35.31	-2.09%	1,248,317
Jul 23, 2025	36.01	36.35	35.80	36.32	36.07	0.80%	1,289,940
Jul 22, 2025	35.69	36.14	35.69	36.03	35.78	1.12%	1,032,859
Jul 21, 2025	35.85	36.14	35.61	35.63	35.38	-0.03%	925,508