STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.00	36.20	35.71	36.01	36.01	0.36%	1,044,184
Oct 8, 2026	35.20	35.91	35.14	35.88	35.88	1.70%	1,797,096
Oct 7, 2026	36.05	36.10	35.25	35.28	35.28	-2.33%	1,378,596
Oct 6, 2026	36.08	36.39	35.99	36.12	36.12	0.19%	1,392,393
Oct 5, 2026	36.08	36.45	35.78	36.05	36.05	-	1,705,269
Oct 2, 2026	35.97	36.33	35.86	36.05	36.05	0.92%	1,784,135
Oct 1, 2026	35.65	35.80	35.39	35.72	35.72	-0.25%	1,486,642
Sep 30, 2026	36.73	36.80	35.80	35.81	35.81	-1.90%	2,106,437
Sep 29, 2026	36.81	37.09	36.64	36.89	36.50	-0.32%	1,805,813
Sep 28, 2026	36.79	37.18	36.51	37.01	36.62	0.60%	3,075,256
Sep 25, 2026	37.35	37.38	36.69	36.79	36.40	-1.34%	3,004,896
Sep 24, 2026	36.93	37.47	36.92	37.29	36.90	1.25%	1,527,396
Sep 23, 2026	37.09	37.50	36.80	36.83	36.44	-1.31%	1,223,774
Sep 22, 2026	37.47	37.68	37.19	37.32	36.93	-0.51%	1,835,998
Sep 21, 2026	37.67	37.95	37.36	37.51	37.12	-0.24%	1,563,793
Sep 18, 2026	37.45	37.70	37.25	37.60	37.21	0.29%	2,970,978
Sep 17, 2026	37.36	37.58	37.14	37.49	37.10	1.11%	1,350,555
Sep 16, 2026	37.19	37.50	36.79	37.08	36.69	-0.19%	1,451,932
Sep 15, 2026	36.97	37.20	36.63	37.15	36.76	0.46%	1,011,987
Sep 14, 2026	37.06	37.32	36.80	36.98	36.59	-0.43%	1,270,455
Sep 11, 2026	37.17	37.20	36.72	37.14	36.75	0.73%	963,596
Sep 10, 2026	37.24	37.32	36.70	36.87	36.48	-0.83%	1,195,902
Sep 9, 2026	37.60	37.66	36.83	37.18	36.79	-1.01%	938,207
Sep 8, 2026	37.61	37.73	37.33	37.56	37.17	-0.32%	1,028,058
Sep 4, 2026	37.54	38.00	37.54	37.68	37.28	-0.05%	1,523,614
Sep 3, 2026	37.75	37.75	37.33	37.70	37.30	0.72%	1,849,073
Sep 2, 2026	37.72	37.74	37.31	37.43	37.04	-0.61%	2,100,385
Sep 1, 2026	37.25	37.67	37.16	37.66	37.26	1.10%	2,335,484
Aug 31, 2026	37.33	37.52	37.05	37.25	36.86	0.19%	1,914,216
Aug 28, 2026	37.30	37.40	37.00	37.18	36.79	0.30%	1,375,295
Aug 27, 2026	36.84	37.17	36.79	37.07	36.68	-0.30%	1,473,449
Aug 26, 2026	37.13	37.40	37.02	37.18	36.79	0.22%	1,397,838
Aug 25, 2026	37.22	37.23	36.75	37.10	36.71	0.13%	1,185,873
Aug 24, 2026	36.79	37.13	36.66	37.05	36.66	1.04%	1,612,817
Aug 21, 2026	36.59	36.91	36.54	36.67	36.28	0.82%	2,127,757
Aug 20, 2026	36.37	36.74	36.21	36.37	35.99	-0.16%	1,705,228
Aug 19, 2026	36.70	36.85	36.29	36.43	36.05	-0.41%	1,339,269
Aug 18, 2026	37.02	37.03	36.55	36.58	36.20	-0.60%	970,677
Aug 17, 2026	36.60	36.84	36.51	36.80	36.41	0.14%	1,283,450
Aug 14, 2026	36.86	37.11	36.71	36.75	36.36	-0.54%	957,310
Aug 13, 2026	37.15	37.33	36.89	36.95	36.56	0.03%	940,085
Aug 12, 2026	36.89	37.00	36.65	36.94	36.55	0.54%	1,072,154
Aug 11, 2026	36.85	37.03	36.50	36.74	36.35	-0.08%	1,249,620
Aug 10, 2026	37.09	37.09	36.58	36.77	36.38	-1.42%	1,423,071
Aug 7, 2026	36.73	37.32	36.61	37.30	36.91	1.36%	1,344,082
Aug 6, 2026	37.65	37.66	36.66	36.80	36.41	-1.26%	1,145,100
Aug 5, 2026	37.77	37.87	37.14	37.27	36.88	-1.32%	1,716,367
Aug 4, 2026	38.34	38.34	37.60	37.77	37.37	-2.07%	2,054,105
Aug 3, 2026	38.16	38.71	37.95	38.57	38.16	0.81%	1,874,708
Jul 31, 2026	38.58	38.59	38.07	38.26	37.86	-0.73%	1,470,906