STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.85	37.88	37.27	37.94	-	-0.42%	474,796
Mar 6, 2026	38.64	38.64	37.74	38.10	38.10	-2.23%	825,528
Mar 5, 2026	39.06	39.16	38.72	38.97	38.97	-1.27%	930,677
Mar 4, 2026	39.37	39.56	38.88	39.47	39.47	0.25%	1,166,726
Mar 3, 2026	39.06	39.47	38.41	39.37	39.37	-0.91%	1,104,862
Mar 2, 2026	39.22	39.82	38.88	39.73	39.73	1.30%	1,137,586
Feb 27, 2026	39.06	39.70	38.96	39.22	39.22	-0.20%	1,941,895
Feb 26, 2026	38.67	39.40	38.52	39.30	39.30	1.92%	938,904
Feb 25, 2026	38.92	38.96	38.40	38.56	38.56	-0.57%	994,532
Feb 24, 2026	38.86	39.13	38.36	38.78	38.78	-1.20%	1,350,255
Feb 23, 2026	39.54	39.98	39.02	39.25	39.25	-0.71%	1,581,331
Feb 20, 2026	38.59	39.55	38.42	39.53	39.53	2.57%	1,239,082
Feb 19, 2026	38.20	38.59	38.05	38.54	38.54	0.89%	988,644
Feb 18, 2026	38.21	38.50	37.99	38.20	38.20	-0.47%	1,518,446
Feb 17, 2026	38.32	38.54	38.05	38.38	38.38	0.84%	1,360,857
Feb 13, 2026	37.51	38.41	37.19	38.06	38.06	2.09%	2,396,655
Feb 12, 2026	39.80	39.84	36.96	37.28	37.28	-4.97%	3,257,505
Feb 11, 2026	39.54	39.64	39.09	39.23	39.23	-0.51%	1,379,180
Feb 10, 2026	39.29	39.75	39.15	39.43	39.43	0.69%	1,249,043
Feb 9, 2026	39.27	39.51	38.99	39.16	39.16	-0.38%	1,097,487
Feb 6, 2026	39.64	39.88	38.91	39.31	39.31	-0.23%	1,783,197
Feb 5, 2026	39.03	39.73	38.86	39.40	39.40	0.77%	1,542,606
Feb 4, 2026	38.83	39.23	38.66	39.10	39.10	1.61%	1,404,624
Feb 3, 2026	37.60	38.52	37.60	38.48	38.48	2.67%	1,950,459
Feb 2, 2026	37.41	37.86	37.37	37.48	37.48	-0.08%	1,416,705
Jan 30, 2026	37.18	37.52	36.87	37.51	37.51	0.62%	2,448,513
Jan 29, 2026	36.95	37.29	36.61	37.28	37.28	1.77%	1,333,654
Jan 28, 2026	37.18	37.43	36.53	36.63	36.63	-1.35%	1,724,662
Jan 27, 2026	36.64	37.20	36.56	37.13	37.13	1.06%	2,107,659
Jan 26, 2026	36.80	36.96	36.61	36.74	36.74	0.30%	1,827,411
Jan 23, 2026	36.72	36.77	36.33	36.63	36.63	-0.05%	1,671,497
Jan 22, 2026	37.30	37.40	36.58	36.65	36.65	-1.61%	1,586,186
Jan 21, 2026	37.65	37.98	36.77	37.25	37.25	-0.37%	1,766,947
Jan 20, 2026	37.64	37.65	37.30	37.39	37.39	-1.29%	1,142,443
Jan 16, 2026	37.40	37.89	37.16	37.88	37.88	1.18%	1,434,717
Jan 15, 2026	37.83	37.93	36.97	37.44	37.44	-0.66%	2,675,269
Jan 14, 2026	37.61	37.90	37.50	37.69	37.69	0.11%	1,456,802
Jan 13, 2026	37.83	37.96	37.21	37.65	37.65	-0.97%	1,314,802
Jan 12, 2026	37.94	38.08	37.68	38.02	38.02	0.34%	1,316,314
Jan 9, 2026	38.15	38.43	37.80	37.89	37.89	-0.11%	1,263,922
Jan 8, 2026	37.37	38.12	37.37	37.93	37.93	1.09%	1,138,911
Jan 7, 2026	37.46	37.82	37.45	37.52	37.52	0.56%	2,211,212
Jan 6, 2026	36.83	37.35	36.52	37.31	37.31	1.03%	1,172,807
Jan 5, 2026	36.92	37.18	36.81	36.93	36.93	0.03%	1,432,245
Jan 2, 2026	36.68	37.08	36.43	36.92	36.92	0.44%	983,851
Dec 31, 2025	37.13	37.18	36.69	36.76	36.76	-1.24%	1,202,209
Dec 30, 2025	37.14	37.37	37.07	37.22	37.10	0.24%	1,044,344
Dec 29, 2025	37.40	37.42	37.06	37.13	37.01	-0.30%	779,022
Dec 26, 2025	37.33	37.37	37.06	37.24	37.12	-0.24%	640,269
Dec 24, 2025	37.08	37.40	37.02	37.33	37.21	0.76%	626,260
Dec 23, 2025	37.01	37.15	36.89	37.05	36.93	-0.13%	650,124
Dec 22, 2025	37.19	37.36	36.89	37.10	36.98	-0.40%	1,238,047
Dec 19, 2025	37.41	37.54	37.11	37.25	37.13	-0.24%	2,514,940
Dec 18, 2025	37.62	37.81	37.26	37.34	37.22	-0.40%	1,324,920
Dec 17, 2025	37.16	37.72	37.10	37.49	37.36	0.86%	2,442,296
Dec 16, 2025	37.61	37.78	37.06	37.17	37.05	-1.04%	2,448,623
Dec 15, 2025	37.95	38.05	37.42	37.56	37.43	-0.32%	1,430,758
Dec 12, 2025	38.45	38.48	37.63	37.68	37.55	-1.26%	1,443,303
Dec 11, 2025	38.70	38.71	37.79	38.16	38.03	-1.45%	1,381,074
Dec 10, 2025	38.44	38.87	38.14	38.72	38.59	1.04%	1,325,716
Dec 9, 2025	38.31	38.65	38.27	38.32	38.19	0.50%	1,195,237
Dec 8, 2025	38.70	38.76	38.13	38.13	38.00	-1.70%	1,190,895
Dec 5, 2025	38.80	39.00	38.65	38.79	38.66	-0.21%	1,022,175
Dec 4, 2025	38.90	39.24	38.81	38.87	38.74	-0.56%	1,314,055
Dec 3, 2025	38.80	39.10	38.64	39.09	38.96	0.83%	849,322
Dec 2, 2025	39.37	39.40	38.76	38.77	38.64	-1.02%	1,071,504
Dec 1, 2025	38.90	39.30	38.90	39.17	39.04	-0.28%	972,979
Nov 28, 2025	39.29	39.44	39.24	39.28	39.15	-0.30%	746,374
Nov 26, 2025	39.25	39.73	39.21	39.40	39.14	0.38%	1,078,159
Nov 25, 2025	39.00	39.59	39.00	39.25	39.00	0.82%	1,076,633
Nov 24, 2025	38.99	39.07	38.69	38.93	38.68	-0.31%	1,417,140
Nov 21, 2025	38.60	39.18	38.43	39.05	38.80	1.91%	980,405
Nov 20, 2025	38.55	38.73	38.29	38.32	38.07	0.34%	738,449
Nov 19, 2025	38.63	38.94	37.91	38.19	37.94	-1.04%	1,192,767
Nov 18, 2025	38.33	38.62	38.17	38.59	38.34	0.21%	1,174,198
Nov 17, 2025	38.63	38.83	38.32	38.51	38.26	0.18%	1,048,787
Nov 14, 2025	38.65	38.79	38.39	38.44	38.19	-0.54%	1,215,994
Nov 13, 2025	39.00	39.06	38.64	38.65	38.40	-1.13%	1,322,837
Nov 12, 2025	39.15	39.57	39.03	39.09	38.84	-0.86%	1,288,427
Nov 11, 2025	39.16	39.51	39.05	39.43	39.17	1.28%	983,460
Nov 10, 2025	39.00	39.16	38.71	38.93	38.68	-0.18%	904,376
Nov 7, 2025	38.52	39.00	38.38	39.00	38.75	1.06%	931,690
Nov 6, 2025	38.65	38.97	38.23	38.59	38.34	-0.16%	1,590,882
Nov 5, 2025	38.72	38.88	38.53	38.65	38.40	0.23%	1,220,732
Nov 4, 2025	38.40	38.67	38.17	38.56	38.31	0.03%	1,251,051
Nov 3, 2025	38.00	38.56	37.64	38.55	38.30	0.73%	1,325,219
Oct 31, 2025	38.33	38.52	37.99	38.27	38.02	-0.70%	1,407,545
Oct 30, 2025	37.22	38.65	37.01	38.54	38.17	2.39%	2,271,019
Oct 29, 2025	37.90	37.93	37.18	37.64	37.28	-1.26%	1,773,620
Oct 28, 2025	38.39	38.39	37.80	38.12	37.75	-1.09%	1,280,008
Oct 27, 2025	38.66	38.80	38.43	38.54	38.17	-0.23%	1,169,637
Oct 24, 2025	38.77	39.01	38.55	38.63	38.26	-0.03%	1,333,539
Oct 23, 2025	38.61	38.84	38.46	38.64	38.27	0.16%	1,726,121
Oct 22, 2025	38.55	38.89	38.42	38.58	38.21	0.10%	1,073,086
Oct 21, 2025	38.89	38.98	38.51	38.54	38.17	-0.62%	1,233,947
Oct 20, 2025	38.39	38.88	38.21	38.78	38.40	1.57%	1,512,027
Oct 17, 2025	37.58	38.30	37.41	38.18	37.81	1.52%	1,380,973
Oct 16, 2025	37.75	38.27	37.46	37.61	37.25	0.19%	1,712,707
Oct 15, 2025	36.97	37.97	36.91	37.54	37.18	1.96%	2,299,159
Oct 14, 2025	36.10	36.87	36.04	36.82	36.46	1.54%	1,565,439