STAG Industrial, Inc. (STAG)
NYSE: STAG · Real-Time Price · USD
38.78
+0.60 (1.57%)
At close: Oct 20, 2025, 4:00 PM EDT
38.91
+0.13 (0.34%)
After-hours: Oct 20, 2025, 5:46 PM EDT
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 38.39 | 38.88 | 38.21 | 38.78 | - | 1.57% | 1,510,988 |
| Oct 17, 2025 | 37.58 | 38.30 | 37.41 | 38.18 | 38.18 | 1.52% | 1,380,973 |
| Oct 16, 2025 | 37.75 | 38.27 | 37.46 | 37.61 | 37.61 | 0.19% | 1,712,707 |
| Oct 15, 2025 | 36.97 | 37.97 | 36.91 | 37.54 | 37.54 | 1.96% | 2,299,159 |
| Oct 14, 2025 | 36.10 | 36.87 | 36.04 | 36.82 | 36.82 | 1.54% | 1,565,439 |
| Oct 13, 2025 | 35.71 | 36.41 | 35.62 | 36.26 | 36.26 | 2.14% | 1,428,950 |
| Oct 10, 2025 | 36.66 | 36.69 | 35.45 | 35.50 | 35.50 | -2.55% | 1,708,626 |
| Oct 9, 2025 | 36.41 | 36.59 | 36.29 | 36.43 | 36.43 | - | 1,030,057 |
| Oct 8, 2025 | 36.39 | 36.59 | 36.00 | 36.43 | 36.43 | 0.08% | 1,366,535 |
| Oct 7, 2025 | 36.50 | 36.50 | 35.93 | 36.40 | 36.40 | - | 1,175,276 |
| Oct 6, 2025 | 36.32 | 36.67 | 36.09 | 36.40 | 36.40 | 0.44% | 1,474,213 |
| Oct 3, 2025 | 35.97 | 36.41 | 35.94 | 36.24 | 36.24 | 0.95% | 1,864,549 |
| Oct 2, 2025 | 35.60 | 35.93 | 35.20 | 35.90 | 35.90 | 0.39% | 2,110,030 |
| Oct 1, 2025 | 35.28 | 35.90 | 35.27 | 35.76 | 35.76 | 1.33% | 1,391,546 |
| Sep 30, 2025 | 34.93 | 35.34 | 34.74 | 35.29 | 35.29 | 1.03% | 1,677,873 |
| Sep 29, 2025 | 35.00 | 35.04 | 34.67 | 34.93 | 34.81 | - | 1,421,774 |
| Sep 26, 2025 | 34.66 | 35.07 | 34.48 | 34.93 | 34.81 | 1.19% | 2,160,128 |
| Sep 25, 2025 | 34.62 | 34.82 | 34.40 | 34.52 | 34.40 | -0.35% | 3,186,018 |
| Sep 24, 2025 | 35.10 | 35.24 | 34.63 | 34.64 | 34.52 | -1.62% | 1,741,713 |
| Sep 23, 2025 | 34.92 | 35.31 | 34.89 | 35.21 | 35.09 | 0.92% | 1,434,501 |
| Sep 22, 2025 | 34.91 | 35.06 | 34.69 | 34.89 | 34.77 | -0.23% | 1,318,512 |
| Sep 19, 2025 | 35.41 | 35.44 | 34.89 | 34.97 | 34.85 | -1.49% | 3,713,688 |
| Sep 18, 2025 | 35.40 | 35.57 | 35.24 | 35.50 | 35.38 | 0.34% | 1,796,016 |
| Sep 17, 2025 | 36.09 | 36.28 | 35.26 | 35.38 | 35.26 | -1.59% | 2,541,736 |
| Sep 16, 2025 | 35.85 | 36.03 | 35.65 | 35.95 | 35.82 | 0.20% | 1,029,373 |
| Sep 15, 2025 | 36.51 | 36.61 | 35.81 | 35.88 | 35.75 | -1.05% | 987,937 |
| Sep 12, 2025 | 36.47 | 36.50 | 36.15 | 36.26 | 36.13 | -0.47% | 718,195 |
| Sep 11, 2025 | 35.78 | 36.52 | 35.75 | 36.43 | 36.30 | 1.79% | 1,794,618 |
| Sep 10, 2025 | 36.03 | 36.17 | 35.72 | 35.79 | 35.67 | -0.97% | 1,279,335 |
| Sep 9, 2025 | 36.37 | 36.54 | 35.99 | 36.14 | 36.01 | -1.31% | 917,055 |
| Sep 8, 2025 | 36.39 | 36.69 | 36.26 | 36.62 | 36.49 | -0.92% | 898,119 |
| Sep 5, 2025 | 37.00 | 37.59 | 36.66 | 36.96 | 36.83 | 0.54% | 1,481,712 |
| Sep 4, 2025 | 36.64 | 36.81 | 36.27 | 36.76 | 36.63 | 0.74% | 747,768 |
| Sep 3, 2025 | 35.99 | 36.54 | 35.91 | 36.49 | 36.36 | 1.08% | 810,276 |
| Sep 2, 2025 | 36.49 | 36.64 | 36.04 | 36.10 | 35.97 | -2.04% | 964,626 |
| Aug 29, 2025 | 36.68 | 36.90 | 36.64 | 36.85 | 36.72 | 0.24% | 1,069,516 |
| Aug 28, 2025 | 36.99 | 36.99 | 36.32 | 36.76 | 36.51 | -0.57% | 884,370 |
| Aug 27, 2025 | 36.51 | 37.12 | 36.45 | 36.97 | 36.72 | 1.87% | 2,216,484 |
| Aug 26, 2025 | 36.40 | 36.66 | 36.25 | 36.29 | 36.04 | -0.30% | 925,320 |
| Aug 25, 2025 | 36.65 | 36.80 | 36.31 | 36.40 | 36.15 | -0.95% | 799,552 |
| Aug 22, 2025 | 35.89 | 36.99 | 35.80 | 36.75 | 36.50 | 3.29% | 1,055,673 |
| Aug 21, 2025 | 35.60 | 35.90 | 35.47 | 35.58 | 35.34 | -0.75% | 918,164 |
| Aug 20, 2025 | 36.14 | 36.39 | 35.72 | 35.85 | 35.60 | -0.67% | 1,107,131 |
| Aug 19, 2025 | 34.71 | 36.10 | 34.68 | 36.09 | 35.84 | 5.07% | 1,464,273 |
| Aug 18, 2025 | 34.75 | 34.85 | 34.33 | 34.35 | 34.12 | -1.15% | 1,252,421 |
| Aug 15, 2025 | 34.84 | 34.95 | 34.63 | 34.75 | 34.51 | -0.17% | 1,473,408 |
| Aug 14, 2025 | 34.87 | 34.94 | 34.50 | 34.81 | 34.57 | -1.02% | 1,108,249 |
| Aug 13, 2025 | 34.85 | 35.26 | 34.62 | 35.17 | 34.93 | 1.18% | 946,662 |
| Aug 12, 2025 | 34.37 | 34.79 | 34.19 | 34.76 | 34.52 | 1.40% | 899,408 |
| Aug 11, 2025 | 34.56 | 34.77 | 34.18 | 34.28 | 34.05 | -1.01% | 934,215 |