STAG Industrial, Inc. (STAG)
NYSE: STAG · Real-Time Price · USD
38.79
-0.08 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
38.76
-0.03 (-0.08%)
After-hours: Dec 5, 2025, 7:23 PM EST
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.80 | 39.00 | 38.65 | 38.79 | 38.79 | -0.21% | 1,019,630 |
| Dec 4, 2025 | 38.90 | 39.24 | 38.81 | 38.87 | 38.87 | -0.56% | 1,313,909 |
| Dec 3, 2025 | 38.80 | 39.10 | 38.64 | 39.09 | 39.09 | 0.83% | 849,310 |
| Dec 2, 2025 | 39.37 | 39.40 | 38.76 | 38.77 | 38.77 | -1.02% | 1,070,787 |
| Dec 1, 2025 | 38.90 | 39.30 | 38.90 | 39.17 | 39.17 | -0.28% | 972,903 |
| Nov 28, 2025 | 39.29 | 39.44 | 39.24 | 39.28 | 39.28 | -0.30% | 743,543 |
| Nov 26, 2025 | 39.25 | 39.73 | 39.21 | 39.40 | 39.28 | 0.38% | 1,078,159 |
| Nov 25, 2025 | 39.00 | 39.59 | 39.00 | 39.25 | 39.13 | 0.82% | 1,076,633 |
| Nov 24, 2025 | 38.99 | 39.07 | 38.69 | 38.93 | 38.81 | -0.31% | 1,417,140 |
| Nov 21, 2025 | 38.60 | 39.18 | 38.43 | 39.05 | 38.93 | 1.91% | 980,405 |
| Nov 20, 2025 | 38.55 | 38.73 | 38.29 | 38.32 | 38.20 | 0.34% | 738,449 |
| Nov 19, 2025 | 38.63 | 38.94 | 37.91 | 38.19 | 38.07 | -1.04% | 1,192,767 |
| Nov 18, 2025 | 38.33 | 38.62 | 38.17 | 38.59 | 38.47 | 0.21% | 1,174,198 |
| Nov 17, 2025 | 38.63 | 38.83 | 38.32 | 38.51 | 38.39 | 0.18% | 1,048,787 |
| Nov 14, 2025 | 38.65 | 38.79 | 38.39 | 38.44 | 38.32 | -0.54% | 1,215,994 |
| Nov 13, 2025 | 39.00 | 39.06 | 38.64 | 38.65 | 38.53 | -1.13% | 1,322,837 |
| Nov 12, 2025 | 39.15 | 39.57 | 39.03 | 39.09 | 38.97 | -0.86% | 1,288,427 |
| Nov 11, 2025 | 39.16 | 39.51 | 39.05 | 39.43 | 39.31 | 1.28% | 983,460 |
| Nov 10, 2025 | 39.00 | 39.16 | 38.71 | 38.93 | 38.81 | -0.18% | 904,376 |
| Nov 7, 2025 | 38.52 | 39.00 | 38.38 | 39.00 | 38.88 | 1.06% | 931,690 |
| Nov 6, 2025 | 38.65 | 38.97 | 38.23 | 38.59 | 38.47 | -0.16% | 1,590,882 |
| Nov 5, 2025 | 38.72 | 38.88 | 38.53 | 38.65 | 38.53 | 0.23% | 1,220,732 |
| Nov 4, 2025 | 38.40 | 38.67 | 38.17 | 38.56 | 38.44 | 0.03% | 1,251,051 |
| Nov 3, 2025 | 38.00 | 38.56 | 37.64 | 38.55 | 38.43 | 0.73% | 1,325,219 |
| Oct 31, 2025 | 38.33 | 38.52 | 37.99 | 38.27 | 38.15 | -0.70% | 1,407,545 |
| Oct 30, 2025 | 37.22 | 38.65 | 37.01 | 38.54 | 38.29 | 2.39% | 2,271,019 |
| Oct 29, 2025 | 37.90 | 37.93 | 37.18 | 37.64 | 37.40 | -1.26% | 1,773,620 |
| Oct 28, 2025 | 38.39 | 38.39 | 37.80 | 38.12 | 37.88 | -1.09% | 1,280,008 |
| Oct 27, 2025 | 38.66 | 38.80 | 38.43 | 38.54 | 38.29 | -0.23% | 1,169,637 |
| Oct 24, 2025 | 38.77 | 39.01 | 38.55 | 38.63 | 38.38 | -0.03% | 1,333,539 |
| Oct 23, 2025 | 38.61 | 38.84 | 38.46 | 38.64 | 38.39 | 0.16% | 1,726,121 |
| Oct 22, 2025 | 38.55 | 38.89 | 38.42 | 38.58 | 38.33 | 0.10% | 1,073,086 |
| Oct 21, 2025 | 38.89 | 38.98 | 38.51 | 38.54 | 38.29 | -0.62% | 1,233,947 |
| Oct 20, 2025 | 38.39 | 38.88 | 38.21 | 38.78 | 38.53 | 1.57% | 1,512,027 |
| Oct 17, 2025 | 37.58 | 38.30 | 37.41 | 38.18 | 37.94 | 1.52% | 1,380,973 |
| Oct 16, 2025 | 37.75 | 38.27 | 37.46 | 37.61 | 37.37 | 0.19% | 1,712,707 |
| Oct 15, 2025 | 36.97 | 37.97 | 36.91 | 37.54 | 37.30 | 1.96% | 2,299,159 |
| Oct 14, 2025 | 36.10 | 36.87 | 36.04 | 36.82 | 36.59 | 1.54% | 1,565,439 |
| Oct 13, 2025 | 35.71 | 36.41 | 35.62 | 36.26 | 36.03 | 2.14% | 1,428,950 |
| Oct 10, 2025 | 36.66 | 36.69 | 35.45 | 35.50 | 35.27 | -2.55% | 1,708,626 |
| Oct 9, 2025 | 36.41 | 36.59 | 36.29 | 36.43 | 36.20 | - | 1,030,057 |
| Oct 8, 2025 | 36.39 | 36.59 | 36.00 | 36.43 | 36.20 | 0.08% | 1,366,535 |
| Oct 7, 2025 | 36.50 | 36.50 | 35.93 | 36.40 | 36.17 | - | 1,175,276 |
| Oct 6, 2025 | 36.32 | 36.67 | 36.09 | 36.40 | 36.17 | 0.44% | 1,474,213 |
| Oct 3, 2025 | 35.97 | 36.41 | 35.94 | 36.24 | 36.01 | 0.95% | 1,864,549 |
| Oct 2, 2025 | 35.60 | 35.93 | 35.20 | 35.90 | 35.67 | 0.39% | 2,110,030 |
| Oct 1, 2025 | 35.28 | 35.90 | 35.27 | 35.76 | 35.53 | 1.33% | 1,391,546 |
| Sep 30, 2025 | 34.93 | 35.34 | 34.74 | 35.29 | 35.07 | 1.03% | 1,677,873 |
| Sep 29, 2025 | 35.00 | 35.04 | 34.67 | 34.93 | 34.58 | - | 1,421,774 |
| Sep 26, 2025 | 34.66 | 35.07 | 34.48 | 34.93 | 34.58 | 1.19% | 2,160,128 |
| Sep 25, 2025 | 34.62 | 34.82 | 34.40 | 34.52 | 34.18 | -0.35% | 3,186,018 |
| Sep 24, 2025 | 35.10 | 35.24 | 34.63 | 34.64 | 34.30 | -1.62% | 1,741,713 |
| Sep 23, 2025 | 34.92 | 35.31 | 34.89 | 35.21 | 34.86 | 0.92% | 1,434,501 |
| Sep 22, 2025 | 34.91 | 35.06 | 34.69 | 34.89 | 34.54 | -0.23% | 1,318,512 |
| Sep 19, 2025 | 35.41 | 35.44 | 34.89 | 34.97 | 34.62 | -1.49% | 3,713,688 |
| Sep 18, 2025 | 35.40 | 35.57 | 35.24 | 35.50 | 35.15 | 0.34% | 1,796,016 |
| Sep 17, 2025 | 36.09 | 36.28 | 35.26 | 35.38 | 35.03 | -1.59% | 2,541,736 |
| Sep 16, 2025 | 35.85 | 36.03 | 35.65 | 35.95 | 35.59 | 0.20% | 1,029,373 |
| Sep 15, 2025 | 36.51 | 36.61 | 35.81 | 35.88 | 35.52 | -1.05% | 987,937 |
| Sep 12, 2025 | 36.47 | 36.50 | 36.15 | 36.26 | 35.90 | -0.47% | 718,195 |
| Sep 11, 2025 | 35.78 | 36.52 | 35.75 | 36.43 | 36.07 | 1.79% | 1,794,618 |
| Sep 10, 2025 | 36.03 | 36.17 | 35.72 | 35.79 | 35.44 | -0.97% | 1,279,335 |
| Sep 9, 2025 | 36.37 | 36.54 | 35.99 | 36.14 | 35.78 | -1.31% | 917,055 |
| Sep 8, 2025 | 36.39 | 36.69 | 36.26 | 36.62 | 36.26 | -0.92% | 898,119 |
| Sep 5, 2025 | 37.00 | 37.59 | 36.66 | 36.96 | 36.59 | 0.54% | 1,481,712 |
| Sep 4, 2025 | 36.64 | 36.81 | 36.27 | 36.76 | 36.40 | 0.74% | 747,768 |
| Sep 3, 2025 | 35.99 | 36.54 | 35.91 | 36.49 | 36.13 | 1.08% | 810,688 |
| Sep 2, 2025 | 36.49 | 36.64 | 36.04 | 36.10 | 35.74 | -2.04% | 964,626 |
| Aug 29, 2025 | 36.68 | 36.90 | 36.64 | 36.85 | 36.49 | 0.24% | 1,069,516 |
| Aug 28, 2025 | 36.99 | 36.99 | 36.32 | 36.76 | 36.27 | -0.57% | 884,370 |
| Aug 27, 2025 | 36.51 | 37.12 | 36.45 | 36.97 | 36.48 | 1.87% | 2,216,484 |
| Aug 26, 2025 | 36.40 | 36.66 | 36.25 | 36.29 | 35.81 | -0.30% | 925,320 |
| Aug 25, 2025 | 36.65 | 36.80 | 36.31 | 36.40 | 35.92 | -0.95% | 799,552 |
| Aug 22, 2025 | 35.89 | 36.99 | 35.80 | 36.75 | 36.26 | 3.29% | 1,055,673 |
| Aug 21, 2025 | 35.60 | 35.90 | 35.47 | 35.58 | 35.11 | -0.75% | 918,164 |
| Aug 20, 2025 | 36.14 | 36.39 | 35.72 | 35.85 | 35.38 | -0.67% | 1,107,131 |
| Aug 19, 2025 | 34.71 | 36.10 | 34.68 | 36.09 | 35.61 | 5.07% | 1,464,273 |
| Aug 18, 2025 | 34.75 | 34.85 | 34.33 | 34.35 | 33.90 | -1.15% | 1,252,421 |
| Aug 15, 2025 | 34.84 | 34.95 | 34.63 | 34.75 | 34.29 | -0.17% | 1,473,408 |
| Aug 14, 2025 | 34.87 | 34.94 | 34.50 | 34.81 | 34.35 | -1.02% | 1,108,249 |
| Aug 13, 2025 | 34.85 | 35.26 | 34.62 | 35.17 | 34.70 | 1.18% | 946,662 |
| Aug 12, 2025 | 34.37 | 34.79 | 34.19 | 34.76 | 34.30 | 1.40% | 899,408 |
| Aug 11, 2025 | 34.56 | 34.77 | 34.18 | 34.28 | 33.83 | -1.01% | 934,215 |
| Aug 8, 2025 | 34.89 | 35.05 | 34.59 | 34.63 | 34.17 | -0.69% | 1,018,355 |
| Aug 7, 2025 | 34.85 | 34.92 | 34.40 | 34.87 | 34.41 | 0.49% | 1,257,850 |
| Aug 6, 2025 | 35.06 | 35.13 | 34.50 | 34.70 | 34.24 | -1.31% | 1,554,281 |
| Aug 5, 2025 | 34.83 | 35.24 | 34.80 | 35.16 | 34.69 | 0.83% | 1,671,863 |
| Aug 4, 2025 | 34.48 | 34.89 | 34.40 | 34.87 | 34.41 | 1.40% | 1,376,132 |
| Aug 1, 2025 | 34.82 | 34.86 | 33.72 | 34.39 | 33.93 | 0.17% | 2,325,144 |
| Jul 31, 2025 | 34.56 | 34.84 | 34.18 | 34.33 | 33.88 | -1.72% | 2,605,018 |
| Jul 30, 2025 | 35.89 | 36.02 | 34.56 | 34.93 | 34.35 | -2.32% | 2,436,120 |
| Jul 29, 2025 | 34.81 | 35.79 | 34.73 | 35.76 | 35.16 | 2.88% | 1,643,478 |
| Jul 28, 2025 | 35.58 | 35.64 | 34.74 | 34.76 | 34.18 | -2.47% | 1,339,128 |
| Jul 25, 2025 | 35.58 | 35.75 | 35.21 | 35.64 | 35.04 | 0.22% | 1,363,104 |
| Jul 24, 2025 | 36.11 | 36.11 | 35.48 | 35.56 | 34.96 | -2.09% | 1,248,317 |
| Jul 23, 2025 | 36.01 | 36.35 | 35.80 | 36.32 | 35.71 | 0.80% | 1,289,940 |
| Jul 22, 2025 | 35.69 | 36.14 | 35.69 | 36.03 | 35.43 | 1.12% | 1,032,859 |
| Jul 21, 2025 | 35.85 | 36.14 | 35.61 | 35.63 | 35.03 | -0.03% | 925,508 |
| Jul 18, 2025 | 35.46 | 35.65 | 35.14 | 35.64 | 35.04 | 1.02% | 1,255,233 |
| Jul 17, 2025 | 35.89 | 36.02 | 35.17 | 35.28 | 34.69 | -1.64% | 1,825,499 |