STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.69	39.84	39.09	39.56	39.56	0.20%	1,153,160
Apr 27, 2026	38.90	39.56	38.90	39.48	39.48	1.60%	1,417,755
Apr 24, 2026	39.21	39.44	38.77	38.86	38.86	-1.07%	926,627
Apr 23, 2026	39.07	39.50	38.95	39.28	39.28	1.00%	742,474
Apr 22, 2026	39.50	39.50	38.71	38.89	38.89	-0.97%	822,981
Apr 21, 2026	39.99	39.99	38.96	39.27	39.27	-1.55%	1,094,459
Apr 20, 2026	39.55	39.99	39.46	39.89	39.89	0.35%	812,453
Apr 17, 2026	38.95	39.92	38.92	39.75	39.75	2.40%	1,303,435
Apr 16, 2026	38.54	38.95	38.51	38.82	38.82	0.96%	983,878
Apr 15, 2026	38.51	38.65	38.31	38.45	38.45	-0.52%	1,032,018
Apr 14, 2026	37.94	38.73	37.87	38.65	38.65	1.52%	856,596
Apr 13, 2026	38.09	38.13	37.68	38.07	38.07	-0.21%	708,461
Apr 10, 2026	37.90	38.22	37.87	38.15	38.15	0.66%	704,574
Apr 9, 2026	37.78	38.22	37.73	37.90	37.90	-0.18%	988,190
Apr 8, 2026	37.79	38.14	37.71	37.97	37.97	2.10%	1,658,672
Apr 7, 2026	36.40	37.30	36.17	37.19	37.19	2.23%	1,244,588
Apr 6, 2026	36.35	36.56	36.24	36.38	36.38	-0.47%	908,305
Apr 2, 2026	36.10	36.61	35.95	36.55	36.55	0.94%	1,352,181
Apr 1, 2026	35.82	36.61	35.80	36.21	36.21	0.42%	1,519,004
Mar 31, 2026	36.25	36.63	35.61	36.06	36.06	-0.08%	1,615,060
Mar 30, 2026	36.46	36.66	35.96	36.09	35.70	-	1,207,488
Mar 27, 2026	36.27	36.55	36.02	36.09	35.70	-0.63%	987,516
Mar 26, 2026	35.89	36.38	35.86	36.32	35.93	0.94%	1,462,832
Mar 25, 2026	36.51	36.64	35.77	35.98	35.59	-0.88%	2,038,480
Mar 24, 2026	36.78	36.96	36.22	36.30	35.91	-1.84%	2,809,704
Mar 23, 2026	37.13	37.71	36.77	36.98	36.58	0.93%	1,580,721
Mar 20, 2026	37.53	37.53	36.41	36.64	36.25	-2.29%	3,448,687
Mar 19, 2026	37.93	38.07	37.35	37.50	37.10	-1.55%	1,170,245
Mar 18, 2026	38.50	38.68	37.98	38.09	37.68	-1.37%	873,226
Mar 17, 2026	38.60	38.91	38.40	38.62	38.21	0.84%	1,269,753
Mar 16, 2026	38.47	38.76	38.26	38.30	37.89	0.71%	1,044,442
Mar 13, 2026	38.39	38.72	37.92	38.03	37.62	-0.03%	1,055,131
Mar 12, 2026	38.13	38.24	37.77	38.04	37.63	-0.70%	1,424,811
Mar 11, 2026	38.12	38.33	37.88	38.31	37.90	-0.16%	935,599
Mar 10, 2026	38.21	38.73	37.93	38.37	37.96	0.03%	1,003,801
Mar 9, 2026	37.85	38.48	37.27	38.36	37.95	0.68%	992,957
Mar 6, 2026	38.64	38.64	37.74	38.10	37.69	-2.23%	825,727
Mar 5, 2026	39.06	39.16	38.72	38.97	38.55	-1.27%	943,702
Mar 4, 2026	39.37	39.56	38.88	39.47	39.05	0.25%	1,166,737
Mar 3, 2026	39.06	39.47	38.41	39.37	38.95	-0.91%	1,104,885
Mar 2, 2026	39.22	39.82	38.88	39.73	39.30	1.30%	1,137,793
Feb 27, 2026	39.06	39.70	38.96	39.22	38.80	-0.20%	1,948,410
Feb 26, 2026	38.67	39.40	38.52	39.30	38.88	1.92%	939,014
Feb 25, 2026	38.92	38.96	38.40	38.56	38.15	-0.57%	995,063
Feb 24, 2026	38.86	39.13	38.36	38.78	38.36	-1.20%	1,350,347
Feb 23, 2026	39.54	39.98	39.02	39.25	38.83	-0.71%	1,594,219
Feb 20, 2026	38.59	39.55	38.42	39.53	39.11	2.57%	1,239,150
Feb 19, 2026	38.20	38.59	38.05	38.54	38.13	0.89%	1,048,314
Feb 18, 2026	38.21	38.50	37.99	38.20	37.79	-0.47%	1,518,464
Feb 17, 2026	38.32	38.54	38.05	38.38	37.97	0.84%	1,405,001
Feb 13, 2026	37.51	38.41	37.19	38.06	37.65	2.09%	2,396,710
Feb 12, 2026	39.80	39.84	36.96	37.28	36.88	-4.97%	3,258,259
Feb 11, 2026	39.54	39.64	39.09	39.23	38.81	-0.51%	1,446,524
Feb 10, 2026	39.29	39.75	39.15	39.43	39.01	0.69%	1,249,171
Feb 9, 2026	39.27	39.51	38.99	39.16	38.74	-0.38%	1,121,135
Feb 6, 2026	39.64	39.88	38.91	39.31	38.89	-0.23%	1,806,850
Feb 5, 2026	39.03	39.73	38.86	39.40	38.98	0.77%	1,542,616
Feb 4, 2026	38.83	39.23	38.66	39.10	38.68	1.61%	1,405,254
Feb 3, 2026	37.60	38.52	37.60	38.48	38.07	2.67%	1,952,060
Feb 2, 2026	37.41	37.86	37.37	37.48	37.08	-0.08%	1,471,153
Jan 30, 2026	37.18	37.52	36.87	37.51	37.11	0.62%	3,138,281
Jan 29, 2026	36.95	37.29	36.61	37.28	36.88	1.77%	1,333,753
Jan 28, 2026	37.18	37.43	36.53	36.63	36.24	-1.35%	1,724,933
Jan 27, 2026	36.64	37.20	36.56	37.13	36.73	1.06%	2,108,515
Jan 26, 2026	36.80	36.96	36.61	36.74	36.35	0.30%	1,827,541
Jan 23, 2026	36.72	36.77	36.33	36.63	36.24	-0.05%	1,671,815
Jan 22, 2026	37.30	37.40	36.58	36.65	36.26	-1.61%	1,586,737
Jan 21, 2026	37.65	37.98	36.77	37.25	36.85	-0.37%	1,767,940
Jan 20, 2026	37.64	37.65	37.30	37.39	36.99	-1.29%	1,143,021
Jan 16, 2026	37.40	37.89	37.16	37.88	37.47	1.18%	1,437,139
Jan 15, 2026	37.83	37.93	36.97	37.44	37.04	-0.66%	2,675,301
Jan 14, 2026	37.61	37.90	37.50	37.69	37.29	0.11%	1,456,944
Jan 13, 2026	37.83	37.96	37.21	37.65	37.25	-0.97%	1,315,014
Jan 12, 2026	37.94	38.08	37.68	38.02	37.61	0.34%	1,316,366
Jan 9, 2026	38.15	38.43	37.80	37.89	37.48	-0.11%	1,263,961
Jan 8, 2026	37.37	38.12	37.37	37.93	37.52	1.09%	1,138,911
Jan 7, 2026	37.46	37.82	37.45	37.52	37.12	0.56%	2,211,212
Jan 6, 2026	36.83	37.35	36.52	37.31	36.91	1.03%	1,172,807
Jan 5, 2026	36.92	37.18	36.81	36.93	36.53	0.03%	1,432,245
Jan 2, 2026	36.68	37.08	36.43	36.92	36.52	0.44%	983,851
Dec 31, 2025	37.13	37.18	36.69	36.76	36.37	-1.24%	1,202,209
Dec 30, 2025	37.14	37.37	37.07	37.22	36.70	0.24%	1,044,344
Dec 29, 2025	37.40	37.42	37.06	37.13	36.61	-0.30%	779,022
Dec 26, 2025	37.33	37.37	37.06	37.24	36.72	-0.24%	640,269
Dec 24, 2025	37.08	37.40	37.02	37.33	36.81	0.76%	626,260
Dec 23, 2025	37.01	37.15	36.89	37.05	36.53	-0.13%	650,124
Dec 22, 2025	37.19	37.36	36.89	37.10	36.58	-0.40%	1,238,047
Dec 19, 2025	37.41	37.54	37.11	37.25	36.73	-0.24%	2,514,940
Dec 18, 2025	37.62	37.81	37.26	37.34	36.82	-0.40%	1,324,920
Dec 17, 2025	37.16	37.72	37.10	37.49	36.96	0.86%	2,442,296
Dec 16, 2025	37.61	37.78	37.06	37.17	36.65	-1.04%	2,448,623
Dec 15, 2025	37.95	38.05	37.42	37.56	37.03	-0.32%	1,430,758
Dec 12, 2025	38.45	38.48	37.63	37.68	37.15	-1.26%	1,443,303
Dec 11, 2025	38.70	38.71	37.79	38.16	37.62	-1.45%	1,381,074
Dec 10, 2025	38.44	38.87	38.14	38.72	38.18	1.04%	1,325,716
Dec 9, 2025	38.31	38.65	38.27	38.32	37.78	0.50%	1,195,237
Dec 8, 2025	38.70	38.76	38.13	38.13	37.59	-1.70%	1,190,895
Dec 5, 2025	38.80	39.00	38.65	38.79	38.25	-0.21%	1,022,175
Dec 4, 2025	38.90	39.24	38.81	38.87	38.32	-0.56%	1,314,055
Dec 3, 2025	38.80	39.10	38.64	39.09	38.54	0.83%	849,322