STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.33	37.37	37.06	37.24	37.24	-0.24%	639,928
Dec 24, 2025	37.08	37.40	37.02	37.33	37.33	0.76%	416,136
Dec 23, 2025	37.01	37.15	36.89	37.05	37.05	-0.13%	641,853
Dec 22, 2025	37.19	37.36	36.89	37.10	37.10	-0.40%	1,205,405
Dec 19, 2025	37.41	37.54	37.11	37.25	37.25	-0.24%	2,503,111
Dec 18, 2025	37.62	37.81	37.26	37.34	37.34	-0.40%	1,324,881
Dec 17, 2025	37.16	37.72	37.10	37.49	37.49	0.86%	2,442,296
Dec 16, 2025	37.61	37.78	37.06	37.17	37.17	-1.04%	2,448,623
Dec 15, 2025	37.95	38.05	37.42	37.56	37.56	-0.32%	1,430,758
Dec 12, 2025	38.45	38.48	37.63	37.68	37.68	-1.26%	1,443,303
Dec 11, 2025	38.70	38.71	37.79	38.16	38.16	-1.45%	1,381,074
Dec 10, 2025	38.44	38.87	38.14	38.72	38.72	1.04%	1,325,716
Dec 9, 2025	38.31	38.65	38.27	38.32	38.32	0.50%	1,195,237
Dec 8, 2025	38.70	38.76	38.13	38.13	38.13	-1.70%	1,190,895
Dec 5, 2025	38.80	39.00	38.65	38.79	38.79	-0.21%	1,022,175
Dec 4, 2025	38.90	39.24	38.81	38.87	38.87	-0.56%	1,314,055
Dec 3, 2025	38.80	39.10	38.64	39.09	39.09	0.83%	849,322
Dec 2, 2025	39.37	39.40	38.76	38.77	38.77	-1.02%	1,071,504
Dec 1, 2025	38.90	39.30	38.90	39.17	39.17	-0.28%	972,979
Nov 28, 2025	39.29	39.44	39.24	39.28	39.28	-0.30%	746,374
Nov 26, 2025	39.25	39.73	39.21	39.40	39.28	0.38%	1,078,159
Nov 25, 2025	39.00	39.59	39.00	39.25	39.13	0.82%	1,076,633
Nov 24, 2025	38.99	39.07	38.69	38.93	38.81	-0.31%	1,417,140
Nov 21, 2025	38.60	39.18	38.43	39.05	38.93	1.91%	980,405
Nov 20, 2025	38.55	38.73	38.29	38.32	38.20	0.34%	738,449
Nov 19, 2025	38.63	38.94	37.91	38.19	38.07	-1.04%	1,192,767
Nov 18, 2025	38.33	38.62	38.17	38.59	38.47	0.21%	1,174,198
Nov 17, 2025	38.63	38.83	38.32	38.51	38.39	0.18%	1,048,787
Nov 14, 2025	38.65	38.79	38.39	38.44	38.32	-0.54%	1,215,994
Nov 13, 2025	39.00	39.06	38.64	38.65	38.53	-1.13%	1,322,837
Nov 12, 2025	39.15	39.57	39.03	39.09	38.97	-0.86%	1,288,427
Nov 11, 2025	39.16	39.51	39.05	39.43	39.31	1.28%	983,460
Nov 10, 2025	39.00	39.16	38.71	38.93	38.81	-0.18%	904,376
Nov 7, 2025	38.52	39.00	38.38	39.00	38.88	1.06%	931,690
Nov 6, 2025	38.65	38.97	38.23	38.59	38.47	-0.16%	1,590,882
Nov 5, 2025	38.72	38.88	38.53	38.65	38.53	0.23%	1,220,732
Nov 4, 2025	38.40	38.67	38.17	38.56	38.44	0.03%	1,251,051
Nov 3, 2025	38.00	38.56	37.64	38.55	38.43	0.73%	1,325,219
Oct 31, 2025	38.33	38.52	37.99	38.27	38.15	-0.70%	1,407,545
Oct 30, 2025	37.22	38.65	37.01	38.54	38.29	2.39%	2,271,019
Oct 29, 2025	37.90	37.93	37.18	37.64	37.40	-1.26%	1,773,620
Oct 28, 2025	38.39	38.39	37.80	38.12	37.88	-1.09%	1,280,008
Oct 27, 2025	38.66	38.80	38.43	38.54	38.29	-0.23%	1,169,637
Oct 24, 2025	38.77	39.01	38.55	38.63	38.38	-0.03%	1,333,539
Oct 23, 2025	38.61	38.84	38.46	38.64	38.39	0.16%	1,726,121
Oct 22, 2025	38.55	38.89	38.42	38.58	38.33	0.10%	1,073,086
Oct 21, 2025	38.89	38.98	38.51	38.54	38.29	-0.62%	1,233,947
Oct 20, 2025	38.39	38.88	38.21	38.78	38.53	1.57%	1,512,027
Oct 17, 2025	37.58	38.30	37.41	38.18	37.94	1.52%	1,380,973
Oct 16, 2025	37.75	38.27	37.46	37.61	37.37	0.19%	1,712,707