STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.40	37.89	37.16	37.88	37.88	1.18%	1,434,717
Jan 15, 2026	37.83	37.93	36.97	37.44	37.44	-0.66%	2,675,269
Jan 14, 2026	37.61	37.90	37.50	37.69	37.69	0.11%	1,456,802
Jan 13, 2026	37.83	37.96	37.21	37.65	37.65	-0.97%	1,314,802
Jan 12, 2026	37.94	38.08	37.68	38.02	38.02	0.34%	1,316,314
Jan 9, 2026	38.15	38.43	37.80	37.89	37.89	-0.11%	1,263,922
Jan 8, 2026	37.37	38.12	37.37	37.93	37.93	1.09%	1,138,911
Jan 7, 2026	37.46	37.82	37.45	37.52	37.52	0.56%	2,211,212
Jan 6, 2026	36.83	37.35	36.52	37.31	37.31	1.03%	1,172,807
Jan 5, 2026	36.92	37.18	36.81	36.93	36.93	0.03%	1,432,245
Jan 2, 2026	36.68	37.08	36.43	36.92	36.92	0.44%	983,851
Dec 31, 2025	37.13	37.18	36.69	36.76	36.76	-1.24%	1,202,209
Dec 30, 2025	37.14	37.37	37.07	37.22	37.10	0.24%	1,044,344
Dec 29, 2025	37.40	37.42	37.06	37.13	37.01	-0.30%	779,022
Dec 26, 2025	37.33	37.37	37.06	37.24	37.12	-0.24%	640,269
Dec 24, 2025	37.08	37.40	37.02	37.33	37.21	0.76%	626,260
Dec 23, 2025	37.01	37.15	36.89	37.05	36.93	-0.13%	650,124
Dec 22, 2025	37.19	37.36	36.89	37.10	36.98	-0.40%	1,238,047
Dec 19, 2025	37.41	37.54	37.11	37.25	37.13	-0.24%	2,514,940
Dec 18, 2025	37.62	37.81	37.26	37.34	37.22	-0.40%	1,324,920
Dec 17, 2025	37.16	37.72	37.10	37.49	37.36	0.86%	2,442,296
Dec 16, 2025	37.61	37.78	37.06	37.17	37.05	-1.04%	2,448,623
Dec 15, 2025	37.95	38.05	37.42	37.56	37.43	-0.32%	1,430,758
Dec 12, 2025	38.45	38.48	37.63	37.68	37.55	-1.26%	1,443,303
Dec 11, 2025	38.70	38.71	37.79	38.16	38.03	-1.45%	1,381,074
Dec 10, 2025	38.44	38.87	38.14	38.72	38.59	1.04%	1,325,716
Dec 9, 2025	38.31	38.65	38.27	38.32	38.19	0.50%	1,195,237
Dec 8, 2025	38.70	38.76	38.13	38.13	38.00	-1.70%	1,190,895
Dec 5, 2025	38.80	39.00	38.65	38.79	38.66	-0.21%	1,022,175
Dec 4, 2025	38.90	39.24	38.81	38.87	38.74	-0.56%	1,314,055
Dec 3, 2025	38.80	39.10	38.64	39.09	38.96	0.83%	849,322
Dec 2, 2025	39.37	39.40	38.76	38.77	38.64	-1.02%	1,071,504
Dec 1, 2025	38.90	39.30	38.90	39.17	39.04	-0.28%	972,979
Nov 28, 2025	39.29	39.44	39.24	39.28	39.15	-0.30%	746,374
Nov 26, 2025	39.25	39.73	39.21	39.40	39.14	0.38%	1,078,159
Nov 25, 2025	39.00	39.59	39.00	39.25	39.00	0.82%	1,076,633
Nov 24, 2025	38.99	39.07	38.69	38.93	38.68	-0.31%	1,417,140
Nov 21, 2025	38.60	39.18	38.43	39.05	38.80	1.91%	980,405
Nov 20, 2025	38.55	38.73	38.29	38.32	38.07	0.34%	738,449
Nov 19, 2025	38.63	38.94	37.91	38.19	37.94	-1.04%	1,192,767
Nov 18, 2025	38.33	38.62	38.17	38.59	38.34	0.21%	1,174,198
Nov 17, 2025	38.63	38.83	38.32	38.51	38.26	0.18%	1,048,787
Nov 14, 2025	38.65	38.79	38.39	38.44	38.19	-0.54%	1,215,994
Nov 13, 2025	39.00	39.06	38.64	38.65	38.40	-1.13%	1,322,837
Nov 12, 2025	39.15	39.57	39.03	39.09	38.84	-0.86%	1,288,427
Nov 11, 2025	39.16	39.51	39.05	39.43	39.17	1.28%	983,460
Nov 10, 2025	39.00	39.16	38.71	38.93	38.68	-0.18%	904,376
Nov 7, 2025	38.52	39.00	38.38	39.00	38.75	1.06%	931,690
Nov 6, 2025	38.65	38.97	38.23	38.59	38.34	-0.16%	1,590,882
Nov 5, 2025	38.72	38.88	38.53	38.65	38.40	0.23%	1,220,732