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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	35.48	35.86	35.86	35.88	35.39	1.45M
May 15, 2025	35	35.48	35.48	35.49	34.86	1.11M
May 14, 2025	35.07	34.9	34.9	35.24	34.65	1.01M
May 13, 2025	35.57	35.32	35.32	35.63	34.73	1.85M
May 12, 2025	35.4	35.43	35.43	35.89	35.1	2.2M
May 09, 2025	34	34.61	34.61	34.76	33.93	1.57M
May 08, 2025	33.57	33.86	33.86	34.13	33.19	1.89M
May 07, 2025	33.32	33.43	33.43	33.93	33.24	2.02M
May 06, 2025	33.36	33.19	33.19	33.5	33.07	1.76M
May 05, 2025	33.78	33.68	33.68	34.16	33.64	1.23M
May 02, 2025	33.54	33.87	33.87	34.04	33.45	948,321
May 01, 2025	33.25	33.09	33.09	33.55	32.79	1.15M
April 30, 2025	32.58	33.03	33.03	33.13	31.79	2.02M
April 29, 2025	32.75	32.84	32.72	32.99	32.41	1.62M
April 28, 2025	32.98	32.84	32.72	33.19	32.45	1.07M
April 25, 2025	33	32.83	32.71	33.23	32.73	827,582
April 24, 2025	32.84	33.12	32.99	33.22	32.6	1.06M
April 23, 2025	33	32.7	32.58	33.57	32.5	1.86M
April 22, 2025	32.51	32.57	32.45	32.78	32.21	942,671
April 21, 2025	32.8	32.09	31.97	33	31.64	902,286
April 17, 2025	32.58	33.15	33.15	33.42	32.47	1.05M
April 16, 2025	32.34	32.51	32.51	32.98	32.17	1.16M
April 15, 2025	32.11	32.37	32.37	32.54	31.94	1.37M
April 14, 2025	31.79	32.08	32.08	32.5	31.7	1.28M
April 11, 2025	30.84	31.44	31.44	31.47	30.18	1.61M
April 10, 2025	31.73	30.9	30.9	31.89	29.95	2.43M
April 09, 2025	29.53	32.15	32.15	32.37	28.61	3.42M
April 08, 2025	32.62	30.08	30.08	32.62	29.7	2.18M
April 07, 2025	31.8	31.71	31.71	32.94	30.8	2.58M
April 04, 2025	33.7	32.88	32.88	33.7	32.62	1.88M
April 03, 2025	35.81	34.16	34.16	36.07	34.09	2.76M
April 02, 2025	36.07	36.17	36.17	36.34	35.83	1.83M
April 01, 2025	36.23	36.23	36.23	36.78	35.83	2.91M
March 31, 2025	35.49	36.12	36.12	36.31	35.49	2.1M
March 28, 2025	35.62	35.59	35.59	35.71	35.27	1.65M
March 27, 2025	35.56	35.44	35.44	35.93	35.33	1.12M
March 26, 2025	34.93	35.46	35.46	35.49	34.93	1.43M
March 25, 2025	34.42	34.77	34.77	34.84	34.32	1.91M
March 24, 2025	34.24	34.47	34.47	34.56	33.98	1.44M
March 21, 2025	35	34.02	34.02	35.14	34	3.58M
March 20, 2025	35.37	35.14	35.14	35.55	35.1	1.07M
March 19, 2025	35.38	35.45	35.45	35.67	35.02	1.77M
March 18, 2025	35.83	35.46	35.46	36.02	35.39	1.22M
March 17, 2025	35.29	35.81	35.81	35.86	35.18	1.49M
March 14, 2025	35.29	35.45	35.45	35.53	34.91	1.7M
March 13, 2025	36.21	34.97	34.97	36.5	34.88	1.33M
March 12, 2025	36.34	36.16	36.16	36.54	36.01	1.6M
March 11, 2025	36.93	36.37	36.37	37.09	35.89	2.1M
March 10, 2025	36.96	36.78	36.78	37.5	36.54	2.23M
March 07, 2025	36.64	36.78	36.78	37.09	36.61	1.5M
March 06, 2025	36.88	36.56	36.56	36.96	36.17	1.39M
March 05, 2025	35.97	37.07	37.07	37.21	35.81	1.87M
March 04, 2025	36.06	36.02	36.02	36.33	35.91	1.26M
March 03, 2025	36.07	36.12	36.12	36.48	35.9	1.47M
February 28, 2025	35.73	35.98	35.98	36.03	35.48	1.9M
February 27, 2025	35.51	35.65	35.53	35.96	35.51	1.52M
February 26, 2025	35.83	35.57	35.45	35.83	35.47	1.15M
February 25, 2025	35.57	35.66	35.66	35.97	35.41	1.59M
February 24, 2025	35.29	35.32	35.32	35.76	35.2	1.11M
February 21, 2025	35.27	35.2	35.2	35.31	34.98	1.04M

STAG Industrial, Inc. (STAG) NYSE