STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	37.00	37.59	36.66	36.96	36.96	0.54%	1,481,291
Sep 4, 2025	36.64	36.81	36.27	36.76	36.76	0.74%	747,768
Sep 3, 2025	35.99	36.54	35.91	36.49	36.49	1.08%	810,276
Sep 2, 2025	36.49	36.64	36.04	36.10	36.10	-2.04%	964,626
Aug 29, 2025	36.68	36.90	36.64	36.85	36.85	0.24%	1,069,516
Aug 28, 2025	36.99	36.99	36.32	36.76	36.64	-0.57%	884,370
Aug 27, 2025	36.51	37.12	36.45	36.97	36.85	1.87%	2,216,484
Aug 26, 2025	36.40	36.66	36.25	36.29	36.17	-0.30%	925,320
Aug 25, 2025	36.65	36.80	36.31	36.40	36.28	-0.95%	799,552
Aug 22, 2025	35.89	36.99	35.80	36.75	36.63	3.29%	1,055,673
Aug 21, 2025	35.60	35.90	35.47	35.58	35.46	-0.75%	918,164
Aug 20, 2025	36.14	36.39	35.72	35.85	35.73	-0.67%	1,107,131
Aug 19, 2025	34.71	36.10	34.68	36.09	35.97	5.07%	1,464,273
Aug 18, 2025	34.75	34.85	34.33	34.35	34.24	-1.15%	1,252,421
Aug 15, 2025	34.84	34.95	34.63	34.75	34.63	-0.17%	1,473,408
Aug 14, 2025	34.87	34.94	34.50	34.81	34.69	-1.02%	1,108,249
Aug 13, 2025	34.85	35.26	34.62	35.17	35.05	1.18%	946,662
Aug 12, 2025	34.37	34.79	34.19	34.76	34.64	1.40%	899,408
Aug 11, 2025	34.56	34.77	34.18	34.28	34.17	-1.01%	934,215
Aug 8, 2025	34.89	35.05	34.59	34.63	34.51	-0.69%	1,018,355
Aug 7, 2025	34.85	34.92	34.40	34.87	34.75	0.49%	1,257,850
Aug 6, 2025	35.06	35.13	34.50	34.70	34.58	-1.31%	1,554,281
Aug 5, 2025	34.83	35.24	34.80	35.16	35.04	0.83%	1,671,863
Aug 4, 2025	34.48	34.89	34.40	34.87	34.75	1.40%	1,376,132
Aug 1, 2025	34.82	34.86	33.72	34.39	34.28	0.17%	2,325,144
Jul 31, 2025	34.56	34.84	34.18	34.33	34.22	-1.72%	2,605,018
Jul 30, 2025	35.89	36.02	34.56	34.93	34.69	-2.32%	2,436,120
Jul 29, 2025	34.81	35.79	34.73	35.76	35.51	2.88%	1,643,478
Jul 28, 2025	35.58	35.64	34.74	34.76	34.52	-2.47%	1,339,128
Jul 25, 2025	35.58	35.75	35.21	35.64	35.39	0.22%	1,363,104
Jul 24, 2025	36.11	36.11	35.48	35.56	35.31	-2.09%	1,248,317
Jul 23, 2025	36.01	36.35	35.80	36.32	36.07	0.80%	1,289,940
Jul 22, 2025	35.69	36.14	35.69	36.03	35.78	1.12%	1,032,859
Jul 21, 2025	35.85	36.14	35.61	35.63	35.38	-0.03%	925,508
Jul 18, 2025	35.46	35.65	35.14	35.64	35.39	1.02%	1,255,233
Jul 17, 2025	35.89	36.02	35.17	35.28	35.04	-1.64%	1,825,499
Jul 16, 2025	35.92	36.52	35.63	35.87	35.62	0.84%	1,515,816
Jul 15, 2025	36.21	36.27	35.57	35.57	35.32	-1.47%	1,281,840
Jul 14, 2025	36.30	36.41	35.95	36.10	35.85	-0.06%	1,076,620
Jul 11, 2025	35.58	36.16	35.40	36.12	35.87	0.50%	1,668,299
Jul 10, 2025	36.19	36.68	35.92	35.94	35.69	-0.53%	1,963,403
Jul 9, 2025	36.49	36.66	35.87	36.13	35.88	-0.71%	1,119,954
Jul 8, 2025	36.03	36.85	36.03	36.39	36.14	0.55%	1,510,872
Jul 7, 2025	36.57	36.84	36.04	36.19	35.94	-1.23%	1,376,476
Jul 3, 2025	36.78	36.80	36.37	36.64	36.39	-0.05%	1,451,111
Jul 2, 2025	36.53	36.79	36.32	36.66	36.41	0.33%	1,811,979
Jul 1, 2025	36.14	37.08	35.88	36.54	36.29	0.72%	2,020,260
Jun 30, 2025	36.02	36.30	35.55	36.28	36.03	0.22%	1,537,063
Jun 27, 2025	36.21	36.61	35.95	36.20	35.83	0.30%	1,438,795
Jun 26, 2025	35.58	36.14	35.32	36.09	35.72	1.52%	1,478,453