STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.26	36.58	36.18	36.48	36.48	1.00%	1,185,382
Nov 21, 2024	36.00	36.46	35.93	36.12	36.12	0.36%	880,984
Nov 20, 2024	36.12	36.30	35.72	35.99	35.99	-0.91%	1,292,111
Nov 19, 2024	36.13	36.47	36.00	36.32	36.32	-0.03%	739,282
Nov 18, 2024	36.01	36.51	36.01	36.33	36.33	0.33%	1,094,365
Nov 15, 2024	36.07	36.34	35.76	36.21	36.21	0.22%	1,038,096
Nov 14, 2024	37.20	37.24	36.01	36.13	36.13	-2.72%	1,219,006
Nov 13, 2024	37.01	37.38	36.90	37.14	37.14	0.95%	1,696,517
Nov 12, 2024	37.05	37.33	36.68	36.79	36.79	-1.42%	891,778
Nov 11, 2024	37.31	37.92	37.28	37.32	37.32	-0.16%	737,473
Nov 8, 2024	37.11	37.41	36.78	37.38	37.38	0.54%	1,156,071
Nov 7, 2024	38.00	38.10	36.91	37.18	37.18	-2.11%	1,435,182
Nov 6, 2024	37.95	38.20	37.13	37.98	37.98	2.21%	2,261,760
Nov 5, 2024	36.55	37.19	36.44	37.16	37.16	0.95%	509,005
Nov 4, 2024	36.96	37.44	36.52	36.81	36.81	-0.16%	804,206
Nov 1, 2024	37.63	37.63	36.87	36.87	36.87	-1.10%	870,217
Oct 31, 2024	37.85	38.07	37.27	37.28	37.28	-1.38%	1,257,068
Oct 30, 2024	37.37	38.29	37.27	37.80	37.68	1.97%	1,352,789
Oct 29, 2024	37.36	37.55	37.06	37.07	36.95	-1.09%	1,129,596
Oct 28, 2024	37.28	37.58	37.21	37.48	37.36	1.16%	825,430
Oct 25, 2024	37.98	38.07	37.02	37.05	36.93	-2.01%	1,118,149
Oct 24, 2024	38.01	38.23	37.75	37.81	37.69	-0.60%	1,119,682
Oct 23, 2024	37.75	38.19	37.72	38.04	37.92	0.58%	838,764
Oct 22, 2024	37.55	37.96	37.46	37.82	37.70	0.29%	739,340
Oct 21, 2024	38.27	38.35	37.66	37.71	37.59	-2.15%	994,372
Oct 18, 2024	38.40	38.55	38.16	38.54	38.41	0.18%	635,248
Oct 17, 2024	38.93	39.06	38.38	38.47	38.34	-1.61%	1,832,057
Oct 16, 2024	38.07	39.21	37.99	39.10	38.97	3.36%	1,199,252
Oct 15, 2024	37.49	38.04	37.39	37.83	37.71	1.20%	1,284,879
Oct 14, 2024	37.25	37.56	37.06	37.38	37.26	0.40%	790,192
Oct 11, 2024	36.97	37.24	36.87	37.23	37.11	1.06%	607,430
Oct 10, 2024	36.94	37.08	36.60	36.84	36.72	-0.67%	749,022
Oct 9, 2024	37.30	37.39	36.79	37.09	36.97	-0.78%	907,477
Oct 8, 2024	37.55	37.64	37.16	37.38	37.26	-0.21%	641,331
Oct 7, 2024	37.45	37.54	37.22	37.46	37.34	-0.56%	849,063
Oct 4, 2024	38.08	38.14	37.64	37.67	37.55	-1.08%	1,201,775
Oct 3, 2024	38.14	38.16	37.72	38.08	37.95	-0.31%	717,140
Oct 2, 2024	38.38	38.66	38.01	38.20	38.07	-1.19%	657,220
Oct 1, 2024	39.19	39.25	38.43	38.66	38.53	-1.10%	690,431
Sep 30, 2024	38.93	39.35	38.82	39.09	38.96	-0.38%	1,144,291
Sep 27, 2024	39.33	39.68	39.09	39.24	38.99	0.54%	899,277
Sep 26, 2024	39.17	39.39	38.92	39.03	38.78	-0.36%	702,538
Sep 25, 2024	39.54	39.56	39.06	39.17	38.92	-0.84%	868,350
Sep 24, 2024	39.34	39.80	39.16	39.50	39.25	0.15%	1,291,217
Sep 23, 2024	39.27	39.68	39.26	39.44	39.19	0.90%	806,088
Sep 20, 2024	39.81	39.81	38.97	39.09	38.84	-2.20%	2,298,017
Sep 19, 2024	40.00	40.06	39.38	39.97	39.71	0.88%	1,020,837
Sep 18, 2024	39.96	40.21	39.40	39.62	39.37	-0.68%	847,186
Sep 17, 2024	40.10	40.29	39.77	39.89	39.63	-0.62%	979,467
Sep 16, 2024	40.10	40.40	39.99	40.14	39.88	0.25%	962,248
Sep 13, 2024	39.60	40.05	39.60	40.04	39.78	1.88%	1,136,393
Sep 12, 2024	39.19	39.35	38.70	39.30	39.05	0.28%	926,069
Sep 11, 2024	39.26	39.30	38.44	39.19	38.94	-1.28%	823,164
Sep 10, 2024	39.73	40.02	39.38	39.70	39.45	0.40%	941,698
Sep 9, 2024	39.14	39.90	38.95	39.54	39.29	1.05%	966,315
Sep 6, 2024	39.98	40.09	38.98	39.13	38.88	-1.95%	945,988
Sep 5, 2024	40.29	40.39	39.87	39.91	39.65	-0.42%	830,702
Sep 4, 2024	40.11	40.50	39.72	40.08	39.82	-0.57%	796,665
Sep 3, 2024	40.19	40.50	40.07	40.31	40.05	-0.67%	896,635
Aug 30, 2024	40.21	40.62	39.99	40.58	40.32	1.22%	693,262
Aug 29, 2024	40.29	40.47	39.92	40.09	39.71	-0.50%	624,658
Aug 28, 2024	40.24	40.50	40.09	40.29	39.91	0.27%	785,583
Aug 27, 2024	39.93	40.34	39.85	40.18	39.80	-0.12%	551,863
Aug 26, 2024	40.75	40.75	40.13	40.23	39.85	-0.54%	733,017
Aug 23, 2024	40.00	40.65	39.89	40.45	40.07	1.38%	729,013
Aug 22, 2024	39.81	39.91	39.57	39.90	39.52	0.38%	466,014
Aug 21, 2024	39.74	39.80	39.46	39.75	39.38	0.53%	616,237
Aug 20, 2024	39.69	39.78	39.28	39.54	39.17	-0.25%	1,233,914
Aug 19, 2024	39.31	39.72	39.31	39.64	39.27	0.76%	1,005,806
Aug 16, 2024	39.50	39.59	39.22	39.34	38.97	-0.71%	759,298
Aug 15, 2024	39.79	39.95	39.35	39.62	39.25	0.38%	1,027,534
Aug 14, 2024	39.60	39.69	39.37	39.47	39.10	-0.03%	611,505
Aug 13, 2024	39.52	39.56	39.09	39.48	39.11	0.95%	724,291
Aug 12, 2024	39.50	39.50	38.89	39.11	38.74	-1.41%	485,002
Aug 9, 2024	39.47	39.68	39.05	39.67	39.30	0.56%	657,624
Aug 8, 2024	39.31	39.66	39.17	39.45	39.08	0.43%	835,146
Aug 7, 2024	39.62	40.02	39.17	39.28	38.91	-0.46%	1,226,293
Aug 6, 2024	38.96	39.77	38.78	39.46	39.09	1.73%	1,019,351
Aug 5, 2024	38.57	39.98	38.04	38.79	38.42	-3.77%	1,137,125
Aug 2, 2024	40.74	40.95	40.00	40.31	39.93	-1.63%	1,321,676
Aug 1, 2024	41.08	41.56	40.59	40.98	40.59	0.42%	915,432
Jul 31, 2024	40.79	41.63	40.57	40.81	40.43	0.05%	1,479,351
Jul 30, 2024	40.56	40.96	40.36	40.79	40.28	0.94%	807,734
Jul 29, 2024	40.44	40.58	40.02	40.41	39.91	-0.05%	851,865
Jul 26, 2024	39.75	40.51	39.60	40.43	39.93	2.59%	801,932
Jul 25, 2024	39.84	40.07	39.23	39.41	38.92	-0.58%	1,232,501
Jul 24, 2024	40.25	40.68	39.61	39.64	39.15	-1.61%	1,660,904
Jul 23, 2024	40.21	40.51	39.89	40.29	39.79	0.20%	1,352,521
Jul 22, 2024	39.51	40.46	39.32	40.21	39.71	2.73%	1,259,863
Jul 19, 2024	39.10	39.36	38.94	39.14	38.65	0.13%	1,065,165
Jul 18, 2024	38.57	39.65	38.48	39.09	38.60	1.06%	1,707,067
Jul 17, 2024	38.18	39.29	38.18	38.68	38.20	1.26%	2,480,802
Jul 16, 2024	38.27	38.44	38.13	38.20	37.73	0.16%	1,433,249
Jul 15, 2024	37.83	38.25	37.70	38.14	37.67	1.44%	1,401,481
Jul 12, 2024	37.50	37.93	37.46	37.60	37.13	0.72%	1,173,343
Jul 11, 2024	36.92	37.48	36.81	37.33	36.87	2.89%	1,614,577
Jul 10, 2024	35.55	36.39	35.55	36.28	35.83	2.43%	1,191,247
Jul 9, 2024	35.80	35.88	35.21	35.42	34.98	-1.06%	1,690,826
Jul 8, 2024	36.10	36.28	35.77	35.80	35.36	-0.69%	1,030,822
Jul 5, 2024	36.05	36.22	35.89	36.05	35.60	-0.06%	681,274