STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	34.22	34.52	34.05	34.18	34.18	-0.84%	1,489,566
Jan 30, 2025	34.33	34.61	34.13	34.47	34.35	1.80%	709,817
Jan 29, 2025	34.27	34.43	33.66	33.86	33.74	-1.54%	720,206
Jan 28, 2025	34.50	34.68	34.34	34.39	34.27	-0.75%	1,501,510
Jan 27, 2025	34.59	34.96	34.20	34.65	34.53	0.70%	1,477,135
Jan 24, 2025	34.04	34.53	34.04	34.41	34.29	0.38%	1,015,081
Jan 23, 2025	34.10	34.33	33.44	34.28	34.16	0.71%	1,355,085
Jan 22, 2025	34.67	34.96	33.11	34.04	33.92	-2.52%	2,142,165
Jan 21, 2025	34.11	34.94	34.09	34.92	34.79	2.86%	2,007,634
Jan 17, 2025	34.67	34.90	33.90	33.95	33.83	-1.96%	1,283,274
Jan 16, 2025	33.83	34.75	33.83	34.63	34.51	2.52%	1,628,047
Jan 15, 2025	34.40	34.51	33.65	33.78	33.66	0.66%	1,808,890
Jan 14, 2025	33.22	33.67	33.07	33.56	33.44	1.85%	923,789
Jan 13, 2025	32.50	32.96	32.32	32.95	32.83	1.73%	1,275,922
Jan 10, 2025	32.71	32.91	32.27	32.39	32.27	-2.73%	1,008,663
Jan 8, 2025	33.12	33.39	32.81	33.30	33.18	0.48%	905,839
Jan 7, 2025	33.33	33.57	32.91	33.14	33.02	0.03%	1,053,286
Jan 6, 2025	33.30	33.82	33.10	33.13	33.01	-0.75%	1,093,995
Jan 3, 2025	32.96	33.49	32.80	33.38	33.26	1.15%	1,222,628
Jan 2, 2025	33.77	33.84	32.90	33.00	32.88	-2.42%	1,598,734
Dec 31, 2024	33.86	33.95	33.48	33.82	33.70	0.18%	1,277,140
Dec 30, 2024	33.72	33.82	33.32	33.76	33.52	-0.30%	1,291,637
Dec 27, 2024	34.09	34.30	33.76	33.86	33.62	-1.17%	541,842
Dec 26, 2024	33.89	34.49	33.88	34.26	34.01	0.23%	501,668
Dec 24, 2024	33.82	34.20	33.77	34.18	33.93	0.74%	389,966
Dec 23, 2024	33.76	34.05	33.62	33.93	33.68	-0.03%	1,101,236
Dec 20, 2024	33.38	34.27	33.23	33.94	33.69	2.17%	3,790,924
Dec 19, 2024	34.02	34.36	33.18	33.22	32.98	-2.21%	1,427,445
Dec 18, 2024	35.29	35.46	33.97	33.97	33.72	-3.99%	1,266,543
Dec 17, 2024	35.62	36.01	35.19	35.38	35.12	-1.20%	972,501
Dec 16, 2024	35.80	36.21	35.76	35.81	35.55	-0.33%	1,165,997
Dec 13, 2024	35.53	36.13	35.45	35.93	35.67	0.81%	1,335,265
Dec 12, 2024	36.01	36.20	35.63	35.64	35.38	-1.05%	876,911
Dec 11, 2024	36.21	36.37	35.80	36.02	35.76	-0.14%	917,242
Dec 10, 2024	36.57	36.58	36.02	36.07	35.81	-1.53%	608,779
Dec 9, 2024	35.85	36.79	35.85	36.63	36.37	2.35%	1,117,645
Dec 6, 2024	36.06	36.07	35.42	35.79	35.53	-0.39%	882,210
Dec 5, 2024	35.99	35.99	35.65	35.93	35.67	-0.58%	1,761,011
Dec 4, 2024	36.51	36.59	35.98	36.14	35.88	-1.07%	773,227
Dec 3, 2024	36.49	36.60	36.24	36.53	36.27	0.36%	1,241,738
Dec 2, 2024	36.74	36.74	36.25	36.40	36.14	-1.06%	1,004,067
Nov 29, 2024	37.38	37.48	36.75	36.79	36.52	-1.47%	714,335
Nov 27, 2024	37.29	37.69	37.22	37.34	36.95	0.89%	742,717
Nov 26, 2024	36.93	37.15	36.48	37.01	36.62	-0.40%	1,259,048
Nov 25, 2024	36.67	37.37	36.63	37.16	36.77	1.86%	1,297,216
Nov 22, 2024	36.26	36.58	36.18	36.48	36.10	1.00%	1,365,669
Nov 21, 2024	36.00	36.46	35.93	36.12	35.74	0.36%	880,984
Nov 20, 2024	36.12	36.30	35.72	35.99	35.61	-0.91%	1,292,111
Nov 19, 2024	36.13	36.47	36.00	36.32	35.94	-0.03%	739,282
Nov 18, 2024	36.01	36.51	36.01	36.33	35.95	0.33%	1,094,365
Nov 15, 2024	36.07	36.34	35.76	36.21	35.83	0.22%	1,038,096
Nov 14, 2024	37.20	37.24	36.01	36.13	35.75	-2.72%	1,219,006
Nov 13, 2024	37.01	37.38	36.90	37.14	36.75	0.95%	1,696,517
Nov 12, 2024	37.05	37.33	36.68	36.79	36.40	-1.42%	891,778
Nov 11, 2024	37.31	37.92	37.28	37.32	36.93	-0.16%	737,473
Nov 8, 2024	37.11	37.41	36.78	37.38	36.99	0.54%	1,156,071
Nov 7, 2024	38.00	38.10	36.91	37.18	36.79	-2.11%	1,435,182
Nov 6, 2024	37.95	38.20	37.13	37.98	37.58	2.21%	2,261,760
Nov 5, 2024	36.55	37.19	36.44	37.16	36.77	0.95%	509,005
Nov 4, 2024	36.96	37.44	36.52	36.81	36.42	-0.16%	804,206
Nov 1, 2024	37.63	37.63	36.87	36.87	36.48	-1.10%	870,217
Oct 31, 2024	37.85	38.07	37.27	37.28	36.89	-1.38%	1,257,068
Oct 30, 2024	37.37	38.29	37.27	37.80	37.28	1.97%	1,352,789
Oct 29, 2024	37.36	37.55	37.06	37.07	36.56	-1.09%	1,129,596
Oct 28, 2024	37.28	37.58	37.21	37.48	36.96	1.16%	825,430
Oct 25, 2024	37.98	38.07	37.02	37.05	36.54	-2.01%	1,118,149
Oct 24, 2024	38.01	38.23	37.75	37.81	37.29	-0.60%	1,119,682
Oct 23, 2024	37.75	38.19	37.72	38.04	37.51	0.58%	838,764
Oct 22, 2024	37.55	37.96	37.46	37.82	37.30	0.29%	739,340
Oct 21, 2024	38.27	38.35	37.66	37.71	37.19	-2.15%	994,372
Oct 18, 2024	38.40	38.55	38.16	38.54	38.01	0.18%	635,248
Oct 17, 2024	38.93	39.06	38.38	38.47	37.94	-1.61%	1,832,057
Oct 16, 2024	38.07	39.21	37.99	39.10	38.56	3.36%	1,199,252
Oct 15, 2024	37.49	38.04	37.39	37.83	37.31	1.20%	1,284,879
Oct 14, 2024	37.25	37.56	37.06	37.38	36.86	0.40%	790,192
Oct 11, 2024	36.97	37.24	36.87	37.23	36.72	1.06%	607,430
Oct 10, 2024	36.94	37.08	36.60	36.84	36.33	-0.67%	749,022
Oct 9, 2024	37.30	37.39	36.79	37.09	36.58	-0.78%	907,477
Oct 8, 2024	37.55	37.64	37.16	37.38	36.86	-0.21%	641,331
Oct 7, 2024	37.45	37.54	37.22	37.46	36.94	-0.56%	849,063
Oct 4, 2024	38.08	38.14	37.64	37.67	37.15	-1.08%	1,201,775
Oct 3, 2024	38.14	38.16	37.72	38.08	37.55	-0.31%	717,140
Oct 2, 2024	38.38	38.66	38.01	38.20	37.67	-1.19%	657,220
Oct 1, 2024	39.19	39.25	38.43	38.66	38.13	-1.10%	690,431
Sep 30, 2024	38.93	39.35	38.82	39.09	38.55	-0.38%	1,144,291
Sep 27, 2024	39.33	39.68	39.09	39.24	38.58	0.54%	899,277
Sep 26, 2024	39.17	39.39	38.92	39.03	38.37	-0.36%	702,538
Sep 25, 2024	39.54	39.56	39.06	39.17	38.51	-0.84%	868,350
Sep 24, 2024	39.34	39.80	39.16	39.50	38.83	0.15%	1,291,217
Sep 23, 2024	39.27	39.68	39.26	39.44	38.77	0.90%	806,088
Sep 20, 2024	39.81	39.81	38.97	39.09	38.43	-2.20%	2,298,017
Sep 19, 2024	40.00	40.06	39.38	39.97	39.29	0.88%	1,020,837
Sep 18, 2024	39.96	40.21	39.40	39.62	38.95	-0.68%	847,186
Sep 17, 2024	40.10	40.29	39.77	39.89	39.22	-0.62%	979,467
Sep 16, 2024	40.10	40.40	39.99	40.14	39.46	0.25%	962,248
Sep 13, 2024	39.60	40.05	39.60	40.04	39.36	1.88%	1,136,393
Sep 12, 2024	39.19	39.35	38.70	39.30	38.64	0.28%	926,069
Sep 11, 2024	39.26	39.30	38.44	39.19	38.53	-1.28%	823,164
Sep 10, 2024	39.73	40.02	39.38	39.70	39.03	0.40%	941,698
Sep 9, 2024	39.14	39.90	38.95	39.54	38.87	1.05%	966,315