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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	37.47	37.8	37.8	37.96	36.99	1,493
October 16, 2025	37.8	37.57	37.57	38.33	37.43	1,320
October 15, 2025	37.45	37.74	37.74	37.96	36.91	1,734
October 14, 2025	35.54	36.65	36.65	36.67	35.12	1,249
October 13, 2025	35.12	36.16	36.16	36.28	35.09	353
October 10, 2025	36.38	35.83	35.83	36.67	35.71	723
October 09, 2025	36.44	36.3	36.3	36.58	36.27	933
October 08, 2025	35.82	36.38	36.38	36.58	35.82	1,067
October 07, 2025	36.15	36.48	36.48	36.48	35.98	586
October 06, 2025	36.33	36.6	36.6	36.61	36.13	1,060
October 03, 2025	35.13	36.24	36.25	36.4	35.13	535
October 02, 2025	35.77	35.4	35.4	35.77	35.14	641
October 01, 2025	35.23	35.54	35.54	35.64	35.04	1,001
September 30, 2025	35	34.95	34.95	35.17	34.76	565
September 29, 2025	35.19	34.78	34.78	35.19	34.71	559
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

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