STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	38.18	38.44	38.17	38.29	-	0.60%	81,590
Jun 30, 2026	38.44	38.75	38.03	38.06	38.06	-1.84%	1,418,864
Jun 29, 2026	39.15	39.18	38.74	39.16	38.77	-0.66%	1,330,810
Jun 26, 2026	39.30	39.43	39.08	39.42	39.03	0.84%	2,064,055
Jun 25, 2026	39.33	39.47	38.54	39.09	38.70	-0.05%	2,085,990
Jun 24, 2026	39.00	39.27	38.49	39.11	38.72	0.59%	1,858,648
Jun 23, 2026	38.63	38.97	38.49	38.88	38.50	0.78%	1,629,328
Jun 22, 2026	37.72	38.74	37.69	38.58	38.20	2.06%	1,275,748
Jun 18, 2026	37.71	37.91	37.27	37.80	37.43	1.42%	2,636,606
Jun 17, 2026	38.22	38.43	37.04	37.27	36.90	-3.07%	1,122,853
Jun 16, 2026	38.75	38.99	38.23	38.45	38.07	-0.18%	1,317,823
Jun 15, 2026	38.80	38.94	38.41	38.52	38.14	-0.67%	1,647,015
Jun 12, 2026	38.25	38.80	38.25	38.78	38.40	2.05%	1,201,723
Jun 11, 2026	38.22	38.50	37.65	38.00	37.62	0.03%	1,488,636
Jun 10, 2026	38.08	38.45	37.96	37.99	37.61	-0.05%	1,230,641
Jun 9, 2026	37.45	38.36	37.35	38.01	37.63	2.34%	1,594,677
Jun 8, 2026	37.13	37.47	36.79	37.14	36.77	-0.32%	1,014,351
Jun 5, 2026	36.81	37.66	36.81	37.26	36.89	0.68%	766,403
Jun 4, 2026	37.03	37.06	36.58	37.01	36.64	1.34%	1,025,173
Jun 3, 2026	36.43	36.86	36.28	36.52	36.16	-0.05%	1,204,752
Jun 2, 2026	36.62	36.97	36.41	36.54	36.18	-0.52%	1,024,542
Jun 1, 2026	37.51	37.76	36.71	36.73	36.37	-3.01%	1,176,679
May 29, 2026	38.18	38.18	37.60	37.87	37.50	-0.32%	2,005,261
May 28, 2026	38.09	38.41	37.87	37.99	37.61	-0.78%	1,274,879
May 27, 2026	38.52	38.70	38.29	38.29	37.91	-0.60%	814,600
May 26, 2026	38.15	38.62	38.05	38.52	38.14	0.97%	1,086,897
May 22, 2026	38.11	38.28	37.81	38.15	37.77	0.16%	1,314,371
May 21, 2026	38.04	38.23	37.77	38.09	37.71	-0.55%	1,095,483
May 20, 2026	37.85	38.40	37.67	38.30	37.92	1.56%	934,130
May 19, 2026	38.22	38.22	37.70	37.71	37.34	-1.26%	999,921
May 18, 2026	37.94	38.43	37.94	38.19	37.81	1.11%	667,699
May 15, 2026	37.97	38.06	37.55	37.77	37.40	-0.71%	883,866
May 14, 2026	38.54	38.65	38.01	38.04	37.66	-0.86%	1,289,804
May 13, 2026	38.48	38.63	38.16	38.37	37.99	-0.72%	922,670
May 12, 2026	38.62	38.88	38.26	38.65	38.27	0.23%	850,911
May 11, 2026	39.07	39.16	38.47	38.56	38.18	-1.00%	1,384,871
May 8, 2026	38.78	39.30	38.70	38.95	38.56	0.72%	973,745
May 7, 2026	38.68	38.70	38.23	38.67	38.29	0.31%	2,795,307
May 6, 2026	38.02	38.65	37.93	38.55	38.17	1.31%	1,281,355
May 5, 2026	37.88	38.18	37.63	38.05	37.67	0.77%	1,144,109
May 4, 2026	38.32	38.35	37.46	37.76	37.39	-2.13%	1,112,092
May 1, 2026	38.74	38.75	38.26	38.58	38.20	-	937,134
Apr 30, 2026	38.11	38.66	38.11	38.58	38.20	1.29%	1,259,506
Apr 29, 2026	39.01	39.26	37.79	38.09	37.71	-3.72%	1,890,672
Apr 28, 2026	39.69	39.84	39.09	39.56	39.17	0.20%	1,153,429
Apr 27, 2026	38.90	39.56	38.90	39.48	39.09	1.60%	1,418,039
Apr 24, 2026	39.21	39.44	38.77	38.86	38.48	-1.07%	1,126,081
Apr 23, 2026	39.07	39.50	38.95	39.28	38.89	1.00%	742,562
Apr 22, 2026	39.50	39.50	38.71	38.89	38.51	-0.97%	823,061
Apr 21, 2026	39.99	39.99	38.96	39.27	38.88	-1.55%	1,094,847