STAG Industrial, Inc. - STAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.59	39.53	39.53	39.55	38.42	1.24M
February 19, 2026	38.2	38.54	38.54	38.59	38.05	1.05M
February 18, 2026	38.21	38.2	38.2	38.5	37.99	1.52M
February 17, 2026	38.32	38.38	38.38	38.54	38.05	1.41M
February 13, 2026	37.51	38.06	38.06	38.41	37.19	2.4M
February 12, 2026	39.75	37.3	37.3	39.84	36.96	2.82M
February 11, 2026	39.54	39.23	39.23	39.64	39.09	1.45M
February 10, 2026	39.29	39.43	39.43	39.75	39.15	1.25M
February 09, 2026	39.27	39.16	39.16	39.51	38.99	1.12M
February 06, 2026	39.64	39.31	39.31	39.88	38.91	1.81M
February 05, 2026	39.03	39.4	39.4	39.73	38.86	1.54M
February 04, 2026	38.83	39.1	39.1	39.23	38.66	1.41M
February 03, 2026	37.6	38.48	38.48	38.52	37.6	1.95M
February 02, 2026	37.41	37.48	37.48	37.86	37.37	1.47M
January 30, 2026	37.18	37.51	37.51	37.52	36.87	3.14M
January 29, 2026	36.95	37.28	37.28	37.29	36.61	1.33M
January 28, 2026	37.18	36.63	36.63	37.43	36.53	1.72M
January 27, 2026	36.64	37.13	37.13	37.2	36.56	2.11M
January 26, 2026	36.8	36.74	36.74	36.96	36.61	1.83M
January 23, 2026	36.72	36.63	36.63	36.77	36.33	1.67M
January 22, 2026	37.3	36.65	36.65	37.4	36.58	1.59M
January 21, 2026	37.65	37.25	37.25	37.98	36.77	1.77M
January 20, 2026	37.64	37.39	37.39	37.65	37.3	1.14M
January 16, 2026	37.4	37.88	37.88	37.89	37.16	1.44M
January 15, 2026	37.83	37.44	37.44	37.93	36.97	2.68M
January 14, 2026	37.61	37.69	37.69	37.9	37.5	1.46M
January 13, 2026	37.83	37.65	37.65	37.96	37.21	1.31M
January 12, 2026	37.94	38.02	38.02	38.08	37.68	1.32M
January 09, 2026	38.15	37.89	37.89	38.43	37.8	1.26M
January 08, 2026	37.37	37.93	37.93	38.12	37.37	1.14M
January 07, 2026	37.46	37.52	37.52	37.82	37.45	2.21M
January 06, 2026	36.83	37.31	37.31	37.35	36.52	1.17M
January 05, 2026	36.92	36.93	36.93	37.18	36.81	1.43M
January 02, 2026	36.68	36.92	36.92	37.08	36.43	983,851
December 31, 2025	37.13	36.76	36.76	37.18	36.69	1.2M
December 30, 2025	37.14	37.22	37.1	37.37	37.07	1.04M
December 29, 2025	37.4	37.13	37.01	37.42	37.06	779,022
December 26, 2025	37.33	37.24	37.24	37.37	37.06	640,300
December 24, 2025	37.08	37.33	37.33	37.4	37.02	626,254
December 23, 2025	37.01	37.05	37.05	37.15	36.89	650,124
December 22, 2025	37.19	37.1	37.1	37.36	36.89	1.24M
December 19, 2025	37.41	37.25	37.25	37.54	37.1	2.51M
December 18, 2025	37.62	37.34	37.34	37.81	37.26	1.32M
December 17, 2025	37.16	37.49	37.49	37.72	37.1	2.44M
December 16, 2025	37.61	37.17	37.17	37.78	37.06	2.45M
December 15, 2025	37.95	37.56	37.56	38.05	37.42	1.43M
December 12, 2025	38.45	37.68	37.68	38.48	37.63	1.44M
December 11, 2025	38.7	38.16	38.16	38.71	37.79	1.38M
December 10, 2025	38.44	38.72	38.72	38.87	38.14	1.33M
December 09, 2025	38.57	38.35	38.35	38.65	38.27	859,918
December 08, 2025	38.7	38.13	38.13	38.76	38.13	1.19M
December 05, 2025	38.8	38.79	38.79	39	38.65	1.02M
December 04, 2025	38.9	38.87	38.87	39.24	38.81	1.31M
December 03, 2025	38.8	39.09	39.09	39.1	38.64	849,300
December 02, 2025	39.37	38.77	38.77	39.4	38.76	1.07M
December 01, 2025	38.9	39.17	39.17	39.3	38.9	972,979
November 28, 2025	39.29	39.28	39.28	39.44	39.24	746,400
November 26, 2025	39.25	39.4	39.28	39.73	39.21	1.08M
November 25, 2025	39	39.25	39.13	39.59	39	1.08M
November 24, 2025	38.99	38.93	38.81	39.07	38.69	1.42M

STAG Industrial, Inc. (STAG) NYSE