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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.83	39.14	39.14	39.17	38.74	204
December 03, 2025	38.9	38.71	38.71	39.24	38.66	1,261
December 02, 2025	39.39	38.95	38.95	39.39	38.85	771
December 01, 2025	39.08	39.21	39.21	39.27	38.9	724
November 28, 2025	39.35	39.4	39.4	39.7	39.23	951
November 26, 2025	38.88	39.66	39.66	39.72	38.64	522
November 25, 2025	38.75	39.42	39.42	39.57	38.75	399
November 24, 2025	38.93	38.98	38.98	39.09	38.72	353
November 21, 2025	38.34	39.1	39.1	39.1	38.34	625
November 20, 2025	38.53	38.34	38.34	38.95	38.34	328
November 19, 2025	38.45	38.5	38.5	38.88	38.3	123
November 18, 2025	38.48	38.42	38.42	38.49	37.37	597
November 17, 2025	38.61	38.56	38.56	38.81	38.12	509
November 14, 2025	38.16	38.61	38.61	38.79	38.16	446
November 13, 2025	39.28	38.79	38.79	39.28	38.27	392
November 12, 2025	39.25	39.46	39.46	39.56	39.1	358
November 11, 2025	39.08	39.46	39.46	39.47	38.9	628
November 10, 2025	39.05	38.9	38.9	39.05	38.72	814
November 07, 2025	38.45	38.51	38.51	38.9	38.29	592
November 06, 2025	38.6	38.75	38.75	38.75	38.26	855
November 05, 2025	38.55	38.81	38.81	38.87	38.38	745
November 04, 2025	38.56	38.41	38.41	38.61	38.03	815
November 03, 2025	37.8	37.91	37.91	38.46	37.65	280
October 31, 2025	38.38	38.37	38.37	38.43	38.05	510
October 30, 2025	37.26	38.39	38.39	38.51	36.63	874
October 29, 2025	37.92	37.33	37.2	38.11	36.91	1,043
October 28, 2025	38.34	38	37.87	38.47	37.79	558
October 27, 2025	38.64	38.57	38.44	39.05	38.45	1,119
October 24, 2025	38.7	38.74	38.61	39	38.48	1,777
October 23, 2025	38.54	38.77	38.64	38.87	38.47	1,367
October 22, 2025	38.31	38.59	38.59	38.84	38.31	1,412
October 21, 2025	38	38.79	38.79	39.21	38	343
October 20, 2025	38	38.6	38.6	38.64	38	1,890
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

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