STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.80	39.00	38.65	38.79	38.79	-0.21%	1,019,630
Dec 4, 2025	38.90	39.24	38.81	38.87	38.87	-0.56%	1,313,909
Dec 3, 2025	38.80	39.10	38.64	39.09	39.09	0.83%	849,310
Dec 2, 2025	39.37	39.40	38.76	38.77	38.77	-1.02%	1,070,787
Dec 1, 2025	38.90	39.30	38.90	39.17	39.17	-0.28%	972,903
Nov 28, 2025	39.29	39.44	39.24	39.28	39.28	-0.30%	743,543
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
Oct 15, 2025	36.97	37.97	36.91	37.54	37.30	1.96%	2,299,159
Oct 14, 2025	36.10	36.87	36.04	36.82	36.59	1.54%	1,565,439
Oct 13, 2025	35.71	36.41	35.62	36.26	36.03	2.14%	1,428,950
Oct 10, 2025	36.66	36.69	35.45	35.50	35.27	-2.55%	1,708,626
Oct 9, 2025	36.41	36.59	36.29	36.43	36.20	-	1,030,057
Oct 8, 2025	36.39	36.59	36.00	36.43	36.20	0.08%	1,366,535
Oct 7, 2025	36.50	36.50	35.93	36.40	36.17	-	1,175,276
Oct 6, 2025	36.32	36.67	36.09	36.40	36.17	0.44%	1,474,213
Oct 3, 2025	35.97	36.41	35.94	36.24	36.01	0.95%	1,864,549
Oct 2, 2025	35.60	35.93	35.20	35.90	35.67	0.39%	2,110,030
Oct 1, 2025	35.28	35.90	35.27	35.76	35.53	1.33%	1,391,546
Sep 30, 2025	34.93	35.34	34.74	35.29	35.07	1.03%	1,677,873
Sep 29, 2025	35.00	35.04	34.67	34.93	34.58	-	1,421,774
Sep 26, 2025	34.66	35.07	34.48	34.93	34.58	1.19%	2,160,128