STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	35.58	35.75	35.21	35.64	35.64	0.22%	1,362,985
Jul 24, 2025	36.11	36.11	35.48	35.56	35.56	-2.09%	1,248,317
Jul 23, 2025	36.01	36.35	35.80	36.32	36.32	0.80%	1,289,940
Jul 22, 2025	35.69	36.14	35.69	36.03	36.03	1.12%	1,032,859
Jul 21, 2025	35.85	36.14	35.61	35.63	35.63	-0.03%	925,508
Jul 18, 2025	35.46	35.65	35.14	35.64	35.64	1.02%	1,255,233
Jul 17, 2025	35.89	36.02	35.17	35.28	35.28	-1.64%	1,825,499
Jul 16, 2025	35.92	36.52	35.63	35.87	35.87	0.84%	1,515,816
Jul 15, 2025	36.21	36.27	35.57	35.57	35.57	-1.47%	1,281,840
Jul 14, 2025	36.30	36.41	35.95	36.10	36.10	-0.06%	1,076,620
Jul 11, 2025	35.58	36.16	35.40	36.12	36.12	0.50%	1,668,299
Jul 10, 2025	36.19	36.68	35.92	35.94	35.94	-0.53%	1,963,403
Jul 9, 2025	36.49	36.66	35.87	36.13	36.13	-0.71%	1,119,954
Jul 8, 2025	36.03	36.85	36.03	36.39	36.39	0.55%	1,510,872
Jul 7, 2025	36.57	36.84	36.04	36.19	36.19	-1.23%	1,376,476
Jul 3, 2025	36.78	36.80	36.37	36.64	36.64	-0.05%	1,451,111
Jul 2, 2025	36.53	36.79	36.32	36.66	36.66	0.33%	1,811,979
Jul 1, 2025	36.14	37.08	35.88	36.54	36.54	0.72%	2,020,260
Jun 30, 2025	36.02	36.30	35.55	36.28	36.28	0.22%	1,537,063
Jun 27, 2025	36.21	36.61	35.95	36.20	36.08	0.30%	1,438,795
Jun 26, 2025	35.58	36.14	35.32	36.09	35.97	1.52%	1,478,453
Jun 25, 2025	36.61	36.68	35.50	35.55	35.43	-3.37%	1,537,665
Jun 24, 2025	36.92	37.02	36.66	36.79	36.67	-0.19%	1,051,380
Jun 23, 2025	36.37	36.91	36.10	36.86	36.73	1.35%	888,391
Jun 20, 2025	36.27	36.69	36.26	36.37	36.25	0.14%	1,904,524
Jun 18, 2025	36.08	36.65	35.99	36.32	36.20	0.55%	1,028,522
Jun 17, 2025	35.97	36.19	35.59	36.12	36.00	0.22%	1,169,775
Jun 16, 2025	36.65	36.79	35.99	36.04	35.92	-0.93%	1,368,119
Jun 13, 2025	36.32	36.53	35.97	36.38	36.26	-0.71%	1,495,542
Jun 12, 2025	36.32	36.69	36.18	36.64	36.52	0.52%	974,077
Jun 11, 2025	37.04	37.25	36.26	36.45	36.33	-1.54%	1,698,365
Jun 10, 2025	37.14	37.42	36.83	37.02	36.89	0.03%	1,618,774
Jun 9, 2025	36.84	37.39	36.57	37.01	36.88	0.52%	1,570,487
Jun 6, 2025	36.49	37.03	36.32	36.82	36.69	1.83%	3,461,091
Jun 5, 2025	36.23	36.33	35.95	36.16	36.04	-0.11%	1,424,405
Jun 4, 2025	36.01	36.40	35.82	36.20	36.08	0.47%	2,230,809
Jun 3, 2025	35.88	36.22	35.66	36.03	35.91	0.06%	1,077,346
Jun 2, 2025	35.33	36.06	35.14	36.01	35.89	1.21%	1,553,639
May 30, 2025	35.60	35.81	35.28	35.58	35.46	-0.95%	2,040,323
May 29, 2025	35.51	36.24	35.51	35.92	35.67	1.24%	1,373,661
May 28, 2025	34.86	35.52	34.77	35.48	35.24	1.60%	1,822,605
May 27, 2025	34.56	34.95	34.21	34.92	34.68	2.49%	1,100,589
May 23, 2025	34.02	34.24	33.80	34.07	33.84	-0.58%	781,346
May 22, 2025	34.28	34.47	33.93	34.27	34.03	-0.38%	1,046,615
May 21, 2025	35.35	35.42	34.34	34.40	34.16	-3.26%	994,911
May 20, 2025	35.60	35.87	35.48	35.56	35.32	-0.73%	1,532,492
May 19, 2025	35.39	35.93	35.27	35.82	35.57	-0.11%	1,169,577
May 16, 2025	35.48	35.88	35.39	35.86	35.61	1.07%	1,451,908
May 15, 2025	35.00	35.49	34.86	35.48	35.24	1.60%	1,109,166
May 14, 2025	35.07	35.24	34.64	34.92	34.68	-1.13%	1,256,482