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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.52	39	39	39	38.38	931,690
November 06, 2025	38.65	38.59	38.59	38.97	38.23	1.59M
November 05, 2025	38.72	38.65	38.65	38.88	38.53	1.22M
November 04, 2025	38.4	38.57	38.57	38.67	38.17	993,928
November 03, 2025	38	38.55	38.55	38.56	37.64	1.33M
October 31, 2025	38.33	38.27	38.27	38.52	37.99	1.41M
October 30, 2025	37.22	38.54	38.54	38.65	37.01	2.27M
October 29, 2025	37.9	37.64	37.64	37.93	37.17	1.77M
October 28, 2025	38.39	38.12	38.12	38.39	37.8	1.28M
October 27, 2025	38.66	38.54	38.54	38.8	38.43	1.17M
October 24, 2025	38.77	38.63	38.63	39.01	38.55	1.33M
October 23, 2025	38.61	38.64	38.64	38.84	38.46	1.73M
October 22, 2025	38.55	38.58	38.58	38.89	38.42	1.07M
October 21, 2025	38.89	38.54	38.54	38.98	38.51	1.23M
October 20, 2025	38.39	38.78	38.78	38.88	38.21	1.51M
October 17, 2025	37.58	38.18	38.18	38.3	37.41	1.38M
October 16, 2025	37.75	37.61	37.61	38.27	37.46	1.71M
October 15, 2025	36.97	37.54	37.54	37.97	36.91	2.3M
October 14, 2025	36.1	36.82	36.82	36.87	36.04	1.57M
October 13, 2025	35.71	36.26	36.26	36.41	35.62	1.43M
October 10, 2025	36.66	35.5	35.5	36.69	35.45	1.71M
October 09, 2025	36.41	36.43	36.43	36.59	36.29	1.03M
October 08, 2025	36.39	36.43	36.43	36.59	35.99	1.37M
October 07, 2025	36.5	36.4	36.4	36.5	35.93	1.18M
October 06, 2025	36.32	36.4	36.4	36.67	36.09	1.47M
October 03, 2025	35.97	36.24	36.24	36.41	35.94	1.86M
October 02, 2025	35.6	35.9	35.9	35.92	35.2	2.11M
October 01, 2025	35.28	35.76	35.76	35.9	35.27	1.39M
September 30, 2025	34.93	35.29	35.29	35.34	34.74	1.68M
September 29, 2025	35	34.93	34.93	35.04	34.67	1.42M
September 26, 2025	34.66	34.93	34.93	35.07	34.48	2.16M
September 25, 2025	34.62	34.52	34.52	34.82	34.4	3.19M
September 24, 2025	35.1	34.65	34.65	35.24	34.64	1.21M
September 23, 2025	34.92	35.21	35.21	35.31	34.89	1.43M
September 22, 2025	34.91	34.89	34.89	35.06	34.69	1.32M
September 19, 2025	35.41	34.97	34.97	35.44	34.89	3.71M
September 18, 2025	35.4	35.5	35.5	35.57	35.24	1.8M
September 17, 2025	36.09	35.38	35.38	36.28	35.26	2.54M
September 16, 2025	35.85	35.95	35.95	36.03	35.65	1.03M
September 15, 2025	36.51	35.88	35.88	36.61	35.81	987,937
September 12, 2025	36.47	36.26	36.26	36.5	36.15	718,195
September 11, 2025	35.78	36.43	36.43	36.52	35.75	1.79M
September 10, 2025	36.03	35.79	35.79	36.17	35.72	1.28M
September 09, 2025	36.37	36.14	36.14	36.53	35.99	917,055
September 08, 2025	36.39	36.62	36.62	36.69	36.26	898,119
September 05, 2025	37	36.96	36.96	37.59	36.66	1.48M
September 04, 2025	36.64	36.76	36.76	36.81	36.27	747,800
September 03, 2025	35.99	36.49	36.49	36.54	35.91	810,688
September 02, 2025	36.49	36.1	36.1	36.64	36.04	964,626
August 29, 2025	36.68	36.85	36.85	36.9	36.64	1.07M
August 28, 2025	36.99	36.76	36.64	36.99	36.32	884,370
August 27, 2025	36.51	36.97	36.85	37.12	36.45	2.22M
August 26, 2025	36.4	36.29	36.17	36.66	36.25	925,320
August 25, 2025	36.65	36.4	36.4	36.8	36.31	799,552
August 22, 2025	35.89	36.75	36.75	36.99	35.8	1.06M
August 21, 2025	35.6	35.58	35.58	35.9	35.47	918,164
August 20, 2025	36.14	35.85	35.85	36.39	35.72	1.11M
August 19, 2025	34.71	36.09	36.09	36.1	34.68	1.46M
August 18, 2025	34.75	34.35	34.34	34.85	34.33	1.21M
August 15, 2025	34.84	34.75	34.75	34.95	34.63	1.47M

STAG Industrial, Inc. (STAG) NYSE