STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.62	35.71	35.27	35.59	35.59	0.42%	1,648,861
Mar 27, 2025	35.56	35.93	35.33	35.44	35.44	-0.06%	1,120,736
Mar 26, 2025	34.93	35.49	34.93	35.46	35.46	1.98%	1,433,559
Mar 25, 2025	34.42	34.84	34.32	34.77	34.77	0.87%	1,912,954
Mar 24, 2025	34.24	34.56	33.98	34.47	34.47	1.32%	1,444,328
Mar 21, 2025	35.00	35.14	34.00	34.02	34.02	-3.19%	3,580,048
Mar 20, 2025	35.37	35.55	35.10	35.14	35.14	-0.87%	1,071,910
Mar 19, 2025	35.38	35.67	35.02	35.45	35.45	-0.03%	1,773,751
Mar 18, 2025	35.83	36.02	35.39	35.46	35.46	-0.98%	1,223,423
Mar 17, 2025	35.29	35.86	35.18	35.81	35.81	1.02%	1,488,345
Mar 14, 2025	35.29	35.53	34.91	35.45	35.45	1.37%	1,700,427
Mar 13, 2025	36.21	36.50	34.88	34.97	34.97	-3.29%	1,330,145
Mar 12, 2025	36.34	36.54	36.01	36.16	36.16	-0.58%	1,609,195
Mar 11, 2025	36.93	37.09	35.89	36.37	36.37	-1.11%	2,104,824
Mar 10, 2025	36.96	37.50	36.54	36.78	36.78	-	2,226,014
Mar 7, 2025	36.64	37.09	36.61	36.78	36.78	0.60%	1,503,534
Mar 6, 2025	36.88	36.96	36.17	36.56	36.56	-1.38%	1,393,883
Mar 5, 2025	35.97	37.21	35.81	37.07	37.07	2.92%	1,867,606
Mar 4, 2025	36.06	36.33	35.91	36.02	36.02	-0.28%	1,261,624
Mar 3, 2025	36.07	36.48	35.90	36.12	36.12	0.39%	1,470,852
Feb 28, 2025	35.73	36.03	35.48	35.98	35.98	0.93%	1,895,696
Feb 27, 2025	35.51	35.96	35.51	35.65	35.53	0.22%	1,515,208
Feb 26, 2025	35.83	35.83	35.47	35.57	35.45	-0.25%	1,153,522
Feb 25, 2025	35.57	35.97	35.41	35.66	35.54	0.96%	1,587,366
Feb 24, 2025	35.29	35.76	35.20	35.32	35.20	0.34%	1,106,923
Feb 21, 2025	35.27	35.31	34.98	35.20	35.08	0.20%	1,049,792
Feb 20, 2025	35.11	35.36	35.06	35.13	35.01	-0.23%	725,778
Feb 19, 2025	34.88	35.43	34.88	35.21	35.09	0.60%	877,989
Feb 18, 2025	35.00	35.24	34.81	35.00	34.88	-0.17%	1,046,509
Feb 14, 2025	35.49	35.73	35.05	35.06	34.94	-0.82%	1,606,325
Feb 13, 2025	35.18	35.62	34.80	35.35	35.23	0.88%	1,741,789
Feb 12, 2025	34.55	35.23	34.48	35.04	34.92	-0.45%	1,600,549
Feb 11, 2025	34.48	35.22	34.48	35.20	35.08	1.47%	881,193
Feb 10, 2025	34.66	34.89	34.47	34.69	34.57	0.09%	1,358,599
Feb 7, 2025	34.94	34.95	34.36	34.66	34.54	-0.57%	834,844
Feb 6, 2025	34.60	34.92	34.32	34.86	34.74	0.98%	1,024,384
Feb 5, 2025	34.69	34.84	34.49	34.52	34.40	0.47%	1,426,353
Feb 4, 2025	33.90	34.55	33.82	34.36	34.24	1.60%	1,122,736
Feb 3, 2025	33.53	34.20	33.34	33.82	33.70	-1.05%	1,251,983
Jan 31, 2025	34.22	34.52	34.05	34.18	34.06	-0.84%	1,489,961
Jan 30, 2025	34.33	34.61	34.13	34.47	34.23	1.80%	709,817
Jan 29, 2025	34.27	34.43	33.66	33.86	33.62	-1.54%	720,206
Jan 28, 2025	34.50	34.68	34.34	34.39	34.15	-0.75%	1,501,510
Jan 27, 2025	34.59	34.96	34.20	34.65	34.41	0.70%	1,477,135
Jan 24, 2025	34.04	34.53	34.04	34.41	34.17	0.38%	1,015,081
Jan 23, 2025	34.10	34.33	33.44	34.28	34.04	0.71%	1,355,085
Jan 22, 2025	34.67	34.96	33.11	34.04	33.80	-2.52%	2,142,165
Jan 21, 2025	34.11	34.94	34.09	34.92	34.67	2.86%	2,007,634
Jan 17, 2025	34.67	34.90	33.90	33.95	33.71	-1.96%	1,283,274
Jan 16, 2025	33.83	34.75	33.83	34.63	34.39	2.52%	1,628,047