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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.6	39.05	39.05	39.18	38.43	980,405
November 20, 2025	38.55	38.32	38.32	38.73	38.29	738,449
November 19, 2025	38.63	38.19	38.19	38.94	37.91	1.19M
November 18, 2025	38.33	38.59	38.59	38.62	38.17	1.17M
November 17, 2025	38.63	38.51	38.51	38.83	38.32	1.05M
November 14, 2025	38.65	38.44	38.44	38.79	38.39	1.22M
November 13, 2025	39	38.65	38.65	39.06	38.64	1.32M
November 12, 2025	39.15	39.09	39.09	39.57	39.03	1.29M
November 11, 2025	39.16	39.43	39.43	39.51	39.05	983,500
November 10, 2025	39	38.93	38.93	39.16	38.71	904,376
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

STAG Industrial, Inc. (STAG) NYSE