STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.30	39.43	39.08	39.42	39.42	0.84%	2,010,815
Jun 25, 2026	39.33	39.47	38.54	39.09	39.09	-0.05%	2,085,934
Jun 24, 2026	39.00	39.27	38.49	39.11	39.11	0.59%	1,784,559
Jun 23, 2026	38.63	38.97	38.49	38.88	38.88	0.78%	1,606,184
Jun 22, 2026	37.72	38.74	37.69	38.58	38.58	2.06%	1,268,339
Jun 18, 2026	37.71	37.91	37.27	37.80	37.80	1.42%	2,584,125
Jun 17, 2026	38.22	38.43	37.04	37.27	37.27	-3.07%	1,095,570
Jun 16, 2026	38.75	38.99	38.23	38.45	38.45	-0.18%	1,313,368
Jun 15, 2026	38.80	38.94	38.41	38.52	38.52	-0.67%	1,633,845
Jun 12, 2026	38.25	38.80	38.25	38.78	38.78	2.05%	1,182,864
Jun 11, 2026	38.22	38.50	37.65	38.00	38.00	0.03%	1,458,897
Jun 10, 2026	38.08	38.45	37.96	37.99	37.99	-0.05%	1,230,532
Jun 9, 2026	37.45	38.36	37.35	38.01	38.01	2.34%	1,582,852
Jun 8, 2026	37.13	37.47	36.79	37.14	37.14	-0.32%	1,013,507
Jun 5, 2026	36.81	37.66	36.81	37.26	37.26	0.68%	761,544
Jun 4, 2026	37.03	37.06	36.58	37.01	37.01	1.34%	1,002,523
Jun 3, 2026	36.43	36.86	36.28	36.52	36.52	-0.05%	1,204,331
Jun 2, 2026	36.62	36.97	36.41	36.54	36.54	-0.52%	1,024,518
Jun 1, 2026	37.51	37.76	36.71	36.73	36.73	-3.01%	1,161,043
May 29, 2026	38.18	38.18	37.60	37.87	37.87	-0.32%	1,998,064
May 28, 2026	38.09	38.41	37.87	37.99	37.99	-0.78%	1,267,655
May 27, 2026	38.52	38.70	38.29	38.29	38.29	-0.60%	778,909
May 26, 2026	38.15	38.62	38.05	38.52	38.52	0.97%	1,086,804
May 22, 2026	38.11	38.28	37.81	38.15	38.15	0.16%	1,314,369
May 21, 2026	38.04	38.23	37.77	38.09	38.09	-0.55%	1,094,615
May 20, 2026	37.85	38.40	37.67	38.30	38.30	1.56%	933,060
May 19, 2026	38.22	38.22	37.70	37.71	37.71	-1.26%	999,683
May 18, 2026	37.94	38.43	37.94	38.19	38.19	1.11%	644,993
May 15, 2026	37.97	38.06	37.55	37.77	37.77	-0.71%	883,866
May 14, 2026	38.54	38.65	38.01	38.04	38.04	-0.86%	1,289,804
May 13, 2026	38.48	38.63	38.16	38.37	38.37	-0.72%	922,670
May 12, 2026	38.62	38.88	38.26	38.65	38.65	0.23%	850,911
May 11, 2026	39.07	39.16	38.47	38.56	38.56	-1.00%	1,384,871
May 8, 2026	38.78	39.30	38.70	38.95	38.95	0.72%	973,745
May 7, 2026	38.68	38.70	38.23	38.67	38.67	0.31%	2,795,307
May 6, 2026	38.02	38.65	37.93	38.55	38.55	1.31%	1,281,355
May 5, 2026	37.88	38.18	37.63	38.05	38.05	0.77%	1,144,109
May 4, 2026	38.32	38.35	37.46	37.76	37.76	-2.13%	1,112,092
May 1, 2026	38.74	38.75	38.26	38.58	38.58	-	937,134
Apr 30, 2026	38.11	38.66	38.11	38.58	38.58	1.29%	1,259,506
Apr 29, 2026	39.01	39.26	37.79	38.09	38.09	-3.72%	1,890,672
Apr 28, 2026	39.69	39.84	39.09	39.56	39.56	0.20%	1,153,429
Apr 27, 2026	38.90	39.56	38.90	39.48	39.48	1.60%	1,418,039
Apr 24, 2026	39.21	39.44	38.77	38.86	38.86	-1.07%	1,126,081
Apr 23, 2026	39.07	39.50	38.95	39.28	39.28	1.00%	742,562
Apr 22, 2026	39.50	39.50	38.71	38.89	38.89	-0.97%	823,061
Apr 21, 2026	39.99	39.99	38.96	39.27	39.27	-1.55%	1,094,847
Apr 20, 2026	39.55	39.99	39.46	39.89	39.89	0.35%	813,248
Apr 17, 2026	38.95	39.92	38.92	39.75	39.75	2.40%	1,305,110
Apr 16, 2026	38.54	38.95	38.51	38.82	38.82	0.96%	983,918
Apr 15, 2026	38.51	38.65	38.31	38.45	38.45	-0.52%	1,032,135
Apr 14, 2026	37.94	38.73	37.87	38.65	38.65	1.52%	859,386
Apr 13, 2026	38.09	38.13	37.68	38.07	38.07	-0.21%	708,598
Apr 10, 2026	37.90	38.22	37.87	38.15	38.15	0.66%	704,623
Apr 9, 2026	37.78	38.22	37.73	37.90	37.90	-0.18%	988,686
Apr 8, 2026	37.79	38.14	37.71	37.97	37.97	2.10%	1,658,708
Apr 7, 2026	36.40	37.30	36.17	37.19	37.19	2.23%	1,244,705
Apr 6, 2026	36.35	36.56	36.24	36.38	36.38	-0.47%	908,496
Apr 2, 2026	36.10	36.61	35.95	36.55	36.55	0.94%	1,352,500
Apr 1, 2026	35.82	36.61	35.80	36.21	36.21	0.42%	1,520,208
Mar 31, 2026	36.25	36.63	35.61	36.06	36.06	1.00%	1,617,063
Mar 30, 2026	36.46	36.66	35.96	36.09	35.70	-	1,207,976
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