STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	37.30	37.40	37.00	37.18	37.18	0.30%	1,375,283
Aug 27, 2026	36.84	37.17	36.79	37.07	37.07	-0.30%	1,458,629
Aug 26, 2026	37.13	37.40	37.02	37.18	37.18	0.22%	1,386,830
Aug 25, 2026	37.22	37.23	36.75	37.10	37.10	0.13%	1,185,847
Aug 24, 2026	36.79	37.13	36.66	37.05	37.05	1.04%	1,612,562
Aug 21, 2026	36.59	36.91	36.54	36.67	36.67	0.82%	2,126,095
Aug 20, 2026	36.37	36.74	36.21	36.37	36.37	-0.16%	1,704,705
Aug 19, 2026	36.70	36.85	36.29	36.43	36.43	-0.41%	1,339,008
Aug 18, 2026	37.02	37.03	36.55	36.58	36.58	-0.60%	959,934
Aug 17, 2026	36.60	36.84	36.51	36.80	36.80	0.14%	1,237,282
Aug 14, 2026	36.86	37.11	36.71	36.75	36.75	-0.54%	781,636
Aug 13, 2026	37.15	37.33	36.89	36.95	36.95	0.03%	939,724
Aug 12, 2026	36.89	37.00	36.65	36.94	36.94	0.54%	1,072,101
Aug 11, 2026	36.85	37.03	36.50	36.74	36.74	-0.08%	1,249,577
Aug 10, 2026	37.09	37.09	36.58	36.77	36.77	-1.42%	1,422,989
Aug 7, 2026	36.73	37.32	36.61	37.30	37.30	1.36%	1,343,961
Aug 6, 2026	37.65	37.66	36.66	36.80	36.80	-1.26%	1,145,037
Aug 5, 2026	37.77	37.87	37.14	37.27	37.27	-1.32%	1,547,745
Aug 4, 2026	38.34	38.34	37.60	37.77	37.77	-2.07%	2,053,756
Aug 3, 2026	38.16	38.71	37.95	38.57	38.57	0.81%	1,874,695
Jul 31, 2026	38.58	38.59	38.07	38.26	38.26	-0.73%	1,470,298
Jul 30, 2026	38.92	39.08	37.91	38.54	38.54	-0.95%	1,684,879
Jul 29, 2026	40.10	40.35	38.75	38.91	38.91	-4.44%	3,494,535
Jul 28, 2026	40.76	40.93	40.42	40.72	40.72	0.20%	2,843,011
Jul 27, 2026	41.07	41.19	40.59	40.64	40.64	-1.14%	2,211,308
Jul 24, 2026	40.88	41.38	40.75	41.11	41.11	1.51%	1,999,256
Jul 23, 2026	41.30	41.30	40.37	40.50	40.50	-1.94%	1,681,469
Jul 22, 2026	41.99	41.99	41.20	41.30	41.30	-1.13%	1,201,316
Jul 21, 2026	41.93	42.16	41.59	41.77	41.77	-0.12%	1,457,480
Jul 20, 2026	41.68	42.18	41.60	41.82	41.82	0.34%	1,618,141
Jul 17, 2026	42.11	42.61	41.48	41.68	41.68	-0.86%	1,461,398
Jul 16, 2026	40.16	42.10	40.00	42.04	42.04	5.31%	1,908,169
Jul 15, 2026	39.50	40.23	39.50	39.92	39.92	1.47%	1,929,303
Jul 14, 2026	39.22	39.39	38.90	39.34	39.34	0.67%	3,098,777
Jul 13, 2026	39.00	39.36	39.00	39.08	39.08	0.26%	2,541,012
Jul 10, 2026	39.16	39.16	38.66	38.98	38.98	0.15%	1,091,730
Jul 9, 2026	38.79	39.16	38.65	38.92	38.92	0.83%	933,811
Jul 8, 2026	39.16	39.31	38.52	38.60	38.60	-1.33%	1,533,827
Jul 7, 2026	39.30	39.74	38.98	39.12	39.12	0.05%	2,401,519
Jul 6, 2026	39.08	39.23	38.76	39.10	39.10	-0.15%	1,062,480
Jul 2, 2026	38.62	39.16	38.42	39.16	39.16	2.14%	1,502,545
Jul 1, 2026	38.18	38.62	38.17	38.34	38.34	0.74%	1,270,013
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