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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.61	39.07	39.07	39.12	37.69	1,117
February 19, 2026	38.4	38.43	38.43	38.52	37.83	1,145
February 18, 2026	38.27	38.24	38.24	38.76	37.96	1,068
February 17, 2026	37.73	38.4	38.4	38.55	37.73	2,295
February 13, 2026	37.5	38.2	38.2	38.43	36.99	1,797
February 12, 2026	39.34	37.6	37.6	40.18	37.01	2,060
February 11, 2026	39.98	39.27	39.27	39.98	39.17	1,407
February 10, 2026	39.87	39.64	39.19	39.87	38.66	1,055
February 09, 2026	39.98	39.1	39.1	39.98	39	2,605
February 06, 2026	39.13	39.12	39.12	39.97	38.94	1,475
February 05, 2026	38.71	39.5	39.5	39.74	38.62	1,695
February 04, 2026	38.1	39.07	39.07	39.07	38.1	2,027
February 03, 2026	38.3	38.23	38.18	38.3	37.15	1,646
February 02, 2026	37.71	37.62	37.62	37.85	36.95	3,774
January 30, 2026	36.62	37.34	37.34	37.46	36.62	2,593
January 29, 2026	36.92	37.25	37.25	37.29	36.45	1,309
January 28, 2026	37.38	37.11	37.11	37.42	36.95	2,149
January 27, 2026	37.09	37.02	37.02	37.09	36.57	860
January 26, 2026	36.35	36.69	36.69	37.19	36.35	1,223
January 23, 2026	36.73	36.34	36.34	36.82	36.34	530
January 22, 2026	37.32	37.12	37.12	37.41	36.92	858
January 21, 2026	37.4	37.16	37.16	37.85	37.09	502
January 20, 2026	36.71	37.4	37.4	37.73	36.71	1,655
January 16, 2026	37.54	37.65	37.65	37.66	37.2	2,820
January 15, 2026	37.83	37.14	37.14	37.92	37.07	487
January 14, 2026	37.56	37.73	37.9	38.17	37.56	95
January 13, 2026	37.9	37.85	37.67	37.94	37.13	2,299
January 12, 2026	38.14	38.04	38.04	38.14	37.41	1,433
January 09, 2026	38.4	37.94	37.94	38.4	37.86	408
January 08, 2026	37.39	37.99	37.99	38.1	37.27	611
January 07, 2026	37.56	37.55	37.55	37.86	37.5	1,111
January 06, 2026	37	36.94	36.94	37.12	36.59	513
January 05, 2026	36.51	37	37	37.15	36.51	1,614
January 02, 2026	37.36	36.62	36.62	37.36	36.43	1,520
December 31, 2025	37.24	36.91	36.91	37.24	36.7	663
December 30, 2025	37.71	37.15	37.15	37.71	37.04	558
December 29, 2025	37.07	37.1	36.97	37.41	36.95	1,175
December 24, 2025	36.85	37.33	37.33	37.33	36.85	319
December 23, 2025	37.11	36.99	36.99	37.26	36.89	390
December 22, 2025	37.21	36.96	36.96	37.55	36.9	1,339
December 19, 2025	37.54	37.35	37.35	37.57	37.28	423
December 18, 2025	37.62	37.35	37.35	37.9	37.35	1,203
December 17, 2025	37.6	37.21	37.21	37.65	37.01	2,550
December 16, 2025	37.68	37.31	37.31	37.71	37.17	450
December 15, 2025	37.99	37.55	37.51	38.33	37.24	179
December 12, 2025	38.44	37.67	37.67	38.45	37.67	242
December 11, 2025	38.7	38.09	38.15	38.71	37.78	1,020
December 10, 2025	38.14	38.2	38.2	38.73	38.01	498
December 09, 2025	38.48	38.59	38.59	38.66	38.32	705
December 08, 2025	38.48	38.4	38.4	39.54	38.23	1,503
December 05, 2025	39.2	38.87	38.72	39.2	38.72	688
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

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