STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	38.74	38.75	38.28	38.52	-	-0.16%	126,661
Apr 30, 2026	38.11	38.66	38.11	38.58	38.58	1.29%	1,259,108
Apr 29, 2026	39.01	39.26	37.79	38.09	38.09	-3.72%	1,888,403
Apr 28, 2026	39.69	39.84	39.09	39.56	39.56	0.20%	1,153,160
Apr 27, 2026	38.90	39.56	38.90	39.48	39.48	1.60%	1,417,755
Apr 24, 2026	39.21	39.44	38.77	38.86	38.86	-1.07%	926,627
Apr 23, 2026	39.07	39.50	38.95	39.28	39.28	1.00%	742,474
Apr 22, 2026	39.50	39.50	38.71	38.89	38.89	-0.97%	822,981
Apr 21, 2026	39.99	39.99	38.96	39.27	39.27	-1.55%	1,094,459
Apr 20, 2026	39.55	39.99	39.46	39.89	39.89	0.35%	812,453
Apr 17, 2026	38.95	39.92	38.92	39.75	39.75	2.40%	1,303,435
Apr 16, 2026	38.54	38.95	38.51	38.82	38.82	0.96%	983,878
Apr 15, 2026	38.51	38.65	38.31	38.45	38.45	-0.52%	1,032,018
Apr 14, 2026	37.94	38.73	37.87	38.65	38.65	1.52%	856,596
Apr 13, 2026	38.09	38.13	37.68	38.07	38.07	-0.21%	708,461
Apr 10, 2026	37.90	38.22	37.87	38.15	38.15	0.66%	704,574
Apr 9, 2026	37.78	38.22	37.73	37.90	37.90	-0.18%	988,190
Apr 8, 2026	37.79	38.14	37.71	37.97	37.97	2.10%	1,658,672
Apr 7, 2026	36.40	37.30	36.17	37.19	37.19	2.23%	1,244,588
Apr 6, 2026	36.35	36.56	36.24	36.38	36.38	-0.47%	908,305
Apr 2, 2026	36.10	36.61	35.95	36.55	36.55	0.94%	1,352,181
Apr 1, 2026	35.82	36.61	35.80	36.21	36.21	0.42%	1,519,004
Mar 31, 2026	36.25	36.63	35.61	36.06	36.06	-0.08%	1,615,060
Mar 30, 2026	36.46	36.66	35.96	36.09	35.70	-	1,207,488
Mar 27, 2026	36.27	36.55	36.02	36.09	35.70	-0.63%	987,516
Mar 26, 2026	35.89	36.38	35.86	36.32	35.93	0.94%	1,462,832
Mar 25, 2026	36.51	36.64	35.77	35.98	35.59	-0.88%	2,038,480
Mar 24, 2026	36.78	36.96	36.22	36.30	35.91	-1.84%	2,809,704
Mar 23, 2026	37.13	37.71	36.77	36.98	36.58	0.93%	1,580,721
Mar 20, 2026	37.53	37.53	36.41	36.64	36.25	-2.29%	3,448,687
Mar 19, 2026	37.93	38.07	37.35	37.50	37.10	-1.55%	1,170,245
Mar 18, 2026	38.50	38.68	37.98	38.09	37.68	-1.37%	873,226
Mar 17, 2026	38.60	38.91	38.40	38.62	38.21	0.84%	1,269,753
Mar 16, 2026	38.47	38.76	38.26	38.30	37.89	0.71%	1,044,442
Mar 13, 2026	38.39	38.72	37.92	38.03	37.62	-0.03%	1,055,131
Mar 12, 2026	38.13	38.24	37.77	38.04	37.63	-0.70%	1,424,811
Mar 11, 2026	38.12	38.33	37.88	38.31	37.90	-0.16%	935,599
Mar 10, 2026	38.21	38.73	37.93	38.37	37.96	0.03%	1,003,801
Mar 9, 2026	37.85	38.48	37.27	38.36	37.95	0.68%	992,957
Mar 6, 2026	38.64	38.64	37.74	38.10	37.69	-2.23%	825,727
Mar 5, 2026	39.06	39.16	38.72	38.97	38.55	-1.27%	943,702
Mar 4, 2026	39.37	39.56	38.88	39.47	39.05	0.25%	1,166,737
Mar 3, 2026	39.06	39.47	38.41	39.37	38.95	-0.91%	1,104,885
Mar 2, 2026	39.22	39.82	38.88	39.73	39.30	1.30%	1,137,793
Feb 27, 2026	39.06	39.70	38.96	39.22	38.80	-0.20%	1,948,410
Feb 26, 2026	38.67	39.40	38.52	39.30	38.88	1.92%	939,014
Feb 25, 2026	38.92	38.96	38.40	38.56	38.15	-0.57%	995,063
Feb 24, 2026	38.86	39.13	38.36	38.78	38.36	-1.20%	1,350,347
Feb 23, 2026	39.54	39.98	39.02	39.25	38.83	-0.71%	1,594,219
Feb 20, 2026	38.59	39.55	38.42	39.53	39.11	2.57%	1,239,150