STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	36.49	37.03	36.32	36.82	36.82	1.83%	3,347,898
Jun 5, 2025	36.23	36.33	35.95	36.16	36.16	-0.11%	1,424,405
Jun 4, 2025	36.01	36.40	35.82	36.20	36.20	0.47%	2,230,809
Jun 3, 2025	35.88	36.22	35.66	36.03	36.03	0.06%	1,077,346
Jun 2, 2025	35.33	36.06	35.14	36.01	36.01	1.21%	1,553,639
May 30, 2025	35.60	35.81	35.28	35.58	35.58	-0.95%	2,040,323
May 29, 2025	35.51	36.24	35.51	35.92	35.80	1.24%	1,373,661
May 28, 2025	34.86	35.52	34.77	35.48	35.36	1.60%	1,822,605
May 27, 2025	34.56	34.95	34.21	34.92	34.80	2.49%	1,100,589
May 23, 2025	34.02	34.24	33.80	34.07	33.95	-0.58%	781,346
May 22, 2025	34.28	34.47	33.93	34.27	34.15	-0.38%	1,046,615
May 21, 2025	35.35	35.42	34.34	34.40	34.28	-3.26%	994,911
May 20, 2025	35.60	35.87	35.48	35.56	35.44	-0.73%	1,532,492
May 19, 2025	35.39	35.93	35.27	35.82	35.70	-0.11%	1,169,577
May 16, 2025	35.48	35.88	35.39	35.86	35.74	1.07%	1,451,908
May 15, 2025	35.00	35.49	34.86	35.48	35.36	1.60%	1,109,166
May 14, 2025	35.07	35.24	34.64	34.92	34.80	-1.13%	1,256,482
May 13, 2025	35.57	35.63	34.73	35.32	35.20	-0.31%	1,853,862
May 12, 2025	35.40	35.89	35.10	35.43	35.31	2.37%	2,203,276
May 9, 2025	34.00	34.76	33.93	34.61	34.49	2.22%	1,923,914
May 8, 2025	33.57	34.13	33.19	33.86	33.74	1.29%	1,893,015
May 7, 2025	33.32	33.93	33.24	33.43	33.31	0.72%	2,017,954
May 6, 2025	33.36	33.50	33.07	33.19	33.08	-1.45%	1,759,628
May 5, 2025	33.78	34.16	33.64	33.68	33.56	-0.56%	1,227,158
May 2, 2025	33.54	34.04	33.45	33.87	33.75	2.36%	948,508
May 1, 2025	33.25	33.55	32.79	33.09	32.98	0.18%	1,152,725
Apr 30, 2025	32.58	33.13	31.79	33.03	32.92	0.58%	2,018,869
Apr 29, 2025	32.75	32.99	32.41	32.84	32.60	-	1,615,453
Apr 28, 2025	32.98	33.19	32.45	32.84	32.60	0.03%	1,073,351
Apr 25, 2025	33.00	33.23	32.73	32.83	32.59	-0.88%	827,582
Apr 24, 2025	32.84	33.22	32.61	33.12	32.88	1.28%	1,058,401
Apr 23, 2025	33.00	33.57	32.50	32.70	32.46	0.40%	1,863,735
Apr 22, 2025	32.51	32.78	32.21	32.57	32.34	1.50%	942,671
Apr 21, 2025	32.80	33.00	31.64	32.09	31.86	-3.20%	902,286
Apr 17, 2025	32.58	33.42	32.47	33.15	32.91	1.97%	1,047,201
Apr 16, 2025	32.34	32.98	32.18	32.51	32.28	0.43%	1,161,571
Apr 15, 2025	32.11	32.54	31.94	32.37	32.14	0.84%	1,368,781
Apr 14, 2025	31.79	32.50	31.70	32.10	31.87	2.10%	1,488,824
Apr 11, 2025	30.84	31.47	30.18	31.44	31.21	1.75%	1,612,321
Apr 10, 2025	31.73	31.89	29.95	30.90	30.68	-3.89%	2,426,097
Apr 9, 2025	29.53	32.37	28.61	32.15	31.92	6.88%	3,418,474
Apr 8, 2025	32.62	32.62	29.70	30.08	29.86	-5.14%	2,176,083
Apr 7, 2025	31.80	32.94	30.80	31.71	31.48	-3.56%	2,575,015
Apr 4, 2025	33.70	33.70	32.62	32.88	32.64	-3.75%	1,884,578
Apr 3, 2025	35.81	36.07	34.09	34.16	33.91	-5.56%	2,761,126
Apr 2, 2025	36.07	36.34	35.83	36.17	35.91	-0.17%	1,826,538
Apr 1, 2025	36.23	36.78	35.83	36.23	35.97	0.30%	2,908,959
Mar 31, 2025	35.49	36.31	35.49	36.12	35.86	1.49%	2,097,709
Mar 28, 2025	35.62	35.71	35.27	35.59	35.21	0.42%	1,649,484
Mar 27, 2025	35.56	35.93	35.33	35.44	35.06	-0.06%	1,120,736