STAG Industrial, Inc. (STAG)
NYSE: STAG · Real-Time Price · USD
32.99
+0.29 (0.89%)
Apr 24, 2025, 10:31 AM EDT - Market open

STAG Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202532.8432.9532.5932.89-0.58%86,460
Apr 23, 202533.0033.5732.5032.7032.700.40%1,863,735
Apr 22, 202532.5132.7832.2132.5732.571.50%942,671
Apr 21, 202532.8033.0031.6432.0932.09-3.20%902,286
Apr 17, 202532.5833.4232.4733.1533.151.97%1,047,201
Apr 16, 202532.3432.9832.1832.5132.510.43%1,161,571
Apr 15, 202532.1132.5431.9432.3732.370.84%1,368,781
Apr 14, 202531.7932.5031.7032.1032.102.10%1,488,824
Apr 11, 202530.8431.4730.1831.4431.441.75%1,612,321
Apr 10, 202531.7331.8929.9530.9030.90-3.89%2,426,097
Apr 9, 202529.5332.3728.6132.1532.156.88%3,418,474
Apr 8, 202532.6232.6229.7030.0830.08-5.14%2,176,083
Apr 7, 202531.8032.9430.8031.7131.71-3.56%2,575,015
Apr 4, 202533.7033.7032.6232.8832.88-3.75%1,884,578
Apr 3, 202535.8136.0734.0934.1634.16-5.56%2,761,126
Apr 2, 202536.0736.3435.8336.1736.17-0.17%1,826,538
Apr 1, 202536.2336.7835.8336.2336.230.30%2,908,959
Mar 31, 202535.4936.3135.4936.1236.121.49%2,097,709
Mar 28, 202535.6235.7135.2735.5935.470.42%1,649,484
Mar 27, 202535.5635.9335.3335.4435.32-0.06%1,120,736
Mar 26, 202534.9335.4934.9335.4635.341.98%1,433,559
Mar 25, 202534.4234.8434.3234.7734.650.87%1,912,954
Mar 24, 202534.2434.5633.9834.4734.351.32%1,444,328
Mar 21, 202535.0035.1434.0034.0233.90-3.19%3,580,048
Mar 20, 202535.3735.5535.1035.1435.02-0.87%1,071,910
Mar 19, 202535.3835.6735.0235.4535.33-0.03%1,773,751
Mar 18, 202535.8336.0235.3935.4635.34-0.98%1,223,423
Mar 17, 202535.2935.8635.1835.8135.691.02%1,488,345
Mar 14, 202535.2935.5334.9135.4535.331.37%1,700,427
Mar 13, 202536.2136.5034.8834.9734.85-3.29%1,330,145
Mar 12, 202536.3436.5436.0136.1636.04-0.58%1,609,195
Mar 11, 202536.9337.0935.8936.3736.25-1.11%2,104,824
Mar 10, 202536.9637.5036.5436.7836.65-2,226,014
Mar 7, 202536.6437.0936.6136.7836.650.60%1,503,534
Mar 6, 202536.8836.9636.1736.5636.44-1.38%1,393,883
Mar 5, 202535.9737.2135.8137.0736.942.92%1,867,606
Mar 4, 202536.0636.3335.9136.0235.90-0.28%1,261,624
Mar 3, 202536.0736.4835.9036.1236.000.39%1,470,852
Feb 28, 202535.7336.0335.4835.9835.860.93%1,895,696
Feb 27, 202535.5135.9635.5135.6535.410.22%1,515,208
Feb 26, 202535.8335.8335.4735.5735.33-0.25%1,153,522
Feb 25, 202535.5735.9735.4135.6635.420.96%1,587,366
Feb 24, 202535.2935.7635.2035.3235.080.34%1,106,923
Feb 21, 202535.2735.3134.9835.2034.960.20%1,049,792
Feb 20, 202535.1135.3635.0635.1334.89-0.23%725,778
Feb 19, 202534.8835.4334.8835.2134.970.60%877,989
Feb 18, 202535.0035.2434.8135.0034.76-0.17%1,046,509
Feb 14, 202535.4935.7335.0535.0634.82-0.82%1,606,325
Feb 13, 202535.1835.6234.8035.3535.110.88%1,741,789
Feb 12, 202534.5535.2334.4835.0434.80-0.45%1,600,549