STAG Industrial, Inc. (STAG) NYSE

36.54

-0.19(-0.52%)

Updated at June 02 04:00PM

Currency In USD

STAG Historical Return

If you invested $1000 in STAG Industrial, Inc. (STAG) 10 years ago, it would be worth $2,625 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,205.94, while $1000 invested 1 year ago would be worth $1,050. This corresponds to total returns of 162.5%, 20.59%, 5%, respectively, with annualized returns of 10.13%, 3.81%, 5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STAG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	36.62	36.54	36.54	36.97	36.41	1.02M
June 01, 2026	37.51	36.73	36.73	37.76	36.71	1.16M
May 29, 2026	38.18	37.87	37.87	38.18	37.6	2.01M
May 28, 2026	38.09	37.99	37.99	38.41	37.87	1.27M
May 27, 2026	38.52	38.29	38.29	38.7	38.28	814,560
May 26, 2026	38.15	38.52	38.52	38.62	38.05	1.09M
May 22, 2026	38.11	38.15	38.15	38.28	37.81	1.31M
May 21, 2026	38.04	38.09	38.09	38.23	37.77	1.09M
May 20, 2026	37.85	38.3	38.3	38.4	37.67	933,065
May 19, 2026	38.22	37.71	37.71	38.22	37.7	999,883
May 18, 2026	37.94	38.19	38.19	38.43	37.94	667,685
May 15, 2026	37.97	37.77	37.77	38.06	37.55	883,715
May 14, 2026	38.54	38.04	38.04	38.65	38.01	1.13M
May 13, 2026	38.48	38.37	38.37	38.63	38.16	922,652
May 12, 2026	38.62	38.65	38.65	38.88	38.26	850,808
May 11, 2026	39.07	38.56	38.56	39.16	38.47	1.38M
May 08, 2026	38.78	38.95	38.95	39.3	38.7	973,578
May 07, 2026	38.68	38.67	38.67	38.7	38.23	2.8M
May 06, 2026	38.02	38.55	38.55	38.65	37.93	1.28M
May 05, 2026	37.88	38.05	38.05	38.18	37.63	1.14M
May 04, 2026	38.32	37.76	37.76	38.35	37.46	1.11M
May 01, 2026	38.74	38.58	38.58	38.75	38.26	713,672
April 30, 2026	38.11	38.58	38.58	38.66	38.11	1.26M
April 29, 2026	39.01	38.09	38.09	39.26	37.79	1.89M
April 28, 2026	39.69	39.56	39.56	39.84	39.09	1.15M
April 27, 2026	38.9	39.48	39.48	39.56	38.9	1.42M
April 24, 2026	39.21	38.86	38.86	39.44	38.77	926,637
April 23, 2026	39.07	39.28	39.28	39.5	38.95	742,475
April 22, 2026	39.5	38.89	38.89	39.5	38.71	822,981
April 21, 2026	39.99	39.27	39.27	39.99	38.96	1.09M
April 20, 2026	39.55	39.89	39.89	39.99	39.46	813,053
April 17, 2026	38.95	39.75	39.75	39.92	38.92	1.3M
April 16, 2026	38.54	38.82	38.82	38.95	38.51	983,881
April 15, 2026	38.51	38.45	38.45	38.65	38.31	1.03M
April 14, 2026	37.94	38.65	38.65	38.73	37.87	856,597
April 13, 2026	38.09	38.07	38.07	38.13	37.68	708,475
April 10, 2026	37.9	38.15	38.15	38.22	37.88	685,098
April 09, 2026	37.78	37.9	37.9	38.22	37.73	988,192
April 08, 2026	37.79	37.97	37.97	38.14	37.71	1.66M
April 07, 2026	36.4	37.19	37.19	37.3	36.17	1.24M
April 06, 2026	36.35	36.38	36.38	36.56	36.24	908,307
April 02, 2026	36.1	36.55	36.55	36.61	35.95	1.35M
April 01, 2026	35.82	36.21	36.21	36.61	35.8	1.22M
March 31, 2026	36.25	36.06	36.06	36.63	35.61	1.62M
March 30, 2026	36.46	36.09	35.7	36.66	35.96	1.21M
March 27, 2026	36.27	36.09	35.7	36.55	36.02	974,134
March 26, 2026	35.89	36.32	35.93	36.38	35.86	1.46M
March 25, 2026	36.51	35.98	35.59	36.64	35.77	2.04M
March 24, 2026	36.78	36.3	35.91	36.96	36.22	2.81M
March 23, 2026	37.13	36.98	36.58	37.71	36.77	1.23M
March 20, 2026	37.53	36.64	36.25	37.53	36.41	3.38M
March 19, 2026	37.93	37.5	37.1	38.07	37.35	1.17M
March 18, 2026	38.5	38.09	37.68	38.68	37.98	873,144
March 17, 2026	38.6	38.62	38.21	38.91	38.4	1.27M
March 16, 2026	38.47	38.3	37.89	38.76	38.26	1.04M
March 13, 2026	38.39	38.03	37.62	38.72	37.92	1.05M
March 12, 2026	38.13	38.04	37.63	38.24	37.77	1.42M
March 11, 2026	38.12	38.31	37.9	38.33	37.88	925,696
March 10, 2026	38.21	38.37	37.96	38.73	37.93	1M
March 09, 2026	37.85	38.36	37.95	38.48	37.27	992,671