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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

STAG Industrial, Inc. (STAG) NYSE