STAG Industrial, Inc. - 0L98.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.72	35.02	35.02	35.07	34.72	1,245
September 25, 2025	35.03	34.46	34.46	35.03	34.41	513
September 24, 2025	35.2	34.84	34.84	35.26	34.84	626
September 23, 2025	34.98	35.14	35.14	35.18	34.64	614
September 22, 2025	34.9	34.85	34.85	34.98	34.74	1,192
September 19, 2025	35.37	35.08	35.08	35.51	35	594
September 18, 2025	35.26	35.42	35.42	36	35.26	451
September 17, 2025	36.16	36.01	36.01	36.2	35.64	553
September 16, 2025	35.88	35.7	35.7	35.99	35.67	729
September 15, 2025	35.85	36.24	36.24	36.65	35.85	1,034
September 12, 2025	36.43	36.24	36.24	36.43	36.17	246
September 11, 2025	35.87	36.14	36.14	36.14	35.71	777
September 10, 2025	36.13	36	36	36.16	35.85	626
September 09, 2025	36.36	36.22	36.22	36.53	36.22	517
September 08, 2025	36.9	36.45	36.45	36.9	36.36	1,741
September 05, 2025	36.62	36.77	36.77	37.57	36.62	1,411
September 04, 2025	36	36.41	36.41	36.77	36	523
September 03, 2025	36.01	36.38	36.38	36.42	35.9	676
September 02, 2025	37.37	36.2	36.2	37.37	36.13	1,409
August 29, 2025	36.06	36.78	36.78	36.85	36.06	1,146
August 28, 2025	37.44	36.41	36.29	37.44	36.41	627
August 27, 2025	36.59	36.89	36.76	37.13	36.32	1,273
August 26, 2025	36.48	36.33	36.21	36.67	36.33	695
August 22, 2025	35.96	36.71	36.58	36.96	35.72	1,770
August 21, 2025	35.7	35.52	35.4	35.83	35.52	358
August 20, 2025	36.15	36.09	35.97	36.38	35.84	839
August 19, 2025	34.63	35.84	35.72	35.88	34.63	3,003
August 18, 2025	35	34.45	34.45	35	34.45	794
August 15, 2025	34.95	34.78	34.78	34.95	34.69	952
August 14, 2025	35	34.75	34.75	35	34.62	144
August 13, 2025	34.9	35.03	35.03	35.06	34.69	2,346
August 12, 2025	34.28	34.57	34.57	34.57	34.17	368
August 11, 2025	34.62	34.46	34.46	34.7	34.19	1,087
August 08, 2025	35.2	34.94	34.94	35.2	34.78	1,932
August 07, 2025	34.85	34.81	34.81	35.33	34.46	1,024
August 06, 2025	35.31	34.76	34.76	35.31	34.76	246
August 05, 2025	34.89	35.1	35.1	35.13	34.4	858
August 04, 2025	34.91	34.51	34.51	34.91	34.43	1,060
August 01, 2025	34.39	34.34	34.34	34.83	33.81	824
July 31, 2025	35.13	34.44	34.44	35.13	34.44	664
July 30, 2025	35.76	35.65	35.53	36.11	34.75	2,176
July 29, 2025	34.26	35.46	35.34	35.48	34.26	1,100
July 28, 2025	35.65	34.92	34.8	35.65	34.88	2,562
July 25, 2025	35.75	35.51	35.39	35.78	35.33	753
July 24, 2025	36.32	35.97	35.84	36.32	35.64	1,342
July 23, 2025	36.04	36	35.87	36.1	35.84	874
July 22, 2025	36.14	36.06	35.93	36.14	35.65	726
July 21, 2025	35.85	35.87	35.74	36.1	35.73	765
July 18, 2025	35.44	35.27	35.14	35.55	35.25	702
July 17, 2025	35.97	35.21	35.09	36.08	35.2	743
July 16, 2025	36.12	35.76	35.63	36.5	35.74	445
July 15, 2025	36.22	35.84	35.71	36.27	35.71	881
July 14, 2025	36.45	36.17	36.05	36.45	36.12	708
July 11, 2025	35.88	35.68	35.62	35.91	35.47	744
July 10, 2025	36.31	36.31	36.31	36.64	35.93	492
July 09, 2025	36.49	36.6	36.6	36.62	35.87	1,041
July 08, 2025	36.24	36.69	36.69	36.74	35.93	651
July 07, 2025	36.59	36.64	36.64	36.86	36.26	1,165
July 03, 2025	36.85	36.57	36.57	36.85	36.42	304
July 02, 2025	36.65	36.69	36.69	36.7	36.37	580

STAG Industrial, Inc. (0L98.L) LSE