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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	34.87	34.81	34.81	34.94	34.5	1.11M
August 13, 2025	34.85	35.17	35.17	35.26	34.62	946,662
August 12, 2025	34.37	34.76	34.76	34.79	34.19	899,408
August 11, 2025	34.56	34.28	34.28	34.77	34.18	934,215
August 08, 2025	34.89	34.63	34.63	35.05	34.59	1.02M
August 07, 2025	34.85	34.87	34.87	34.92	34.4	1.26M
August 06, 2025	35.06	34.7	34.7	35.13	34.5	1.55M
August 05, 2025	34.83	35.16	35.16	35.24	34.8	1.67M
August 04, 2025	34.48	34.87	34.87	34.89	34.4	1.38M
August 01, 2025	34.82	34.39	34.39	34.86	33.72	2.33M
July 31, 2025	34.56	34.33	34.33	34.84	34.18	2.61M
July 30, 2025	35.89	34.93	34.81	36.02	34.56	2.44M
July 29, 2025	34.81	35.76	35.63	35.78	34.73	1.64M
July 28, 2025	35.58	34.76	34.64	35.64	34.74	1.34M
July 25, 2025	35.58	35.64	35.51	35.74	35.21	1.36M
July 24, 2025	36.11	35.56	35.56	36.11	35.48	1.25M
July 23, 2025	36.01	36.32	36.32	36.35	35.8	1.29M
July 22, 2025	35.69	36.03	36.03	36.14	35.69	1.03M
July 21, 2025	35.85	35.63	35.63	36.14	35.61	925,508
July 18, 2025	35.46	35.64	35.64	35.65	35.14	1.26M
July 17, 2025	35.89	35.28	35.28	36.02	35.17	1.83M
July 16, 2025	35.92	35.87	35.87	36.52	35.63	1.52M
July 15, 2025	36.21	35.57	35.57	36.27	35.57	1.28M
July 14, 2025	36.3	36.1	36.1	36.41	35.95	1.08M
July 11, 2025	35.58	36.12	36.12	36.16	35.4	1.67M
July 10, 2025	36.19	35.94	35.94	36.68	35.92	1.96M
July 09, 2025	36.49	36.13	36.13	36.66	35.87	1.12M
July 08, 2025	36.03	36.39	36.39	36.85	36.03	1.51M
July 07, 2025	36.57	36.19	36.19	36.84	36.04	1.38M
July 03, 2025	36.78	36.64	36.64	36.8	36.37	1.45M
July 02, 2025	36.53	36.66	36.66	36.78	36.32	1.81M
July 01, 2025	36.14	36.54	36.54	37.08	35.88	2.02M
June 30, 2025	36.02	36.28	36.28	36.3	35.55	1.54M
June 27, 2025	36.21	36.2	36.08	36.61	35.95	1.44M
June 26, 2025	35.58	36.09	35.97	36.14	35.32	1.48M
June 25, 2025	36.61	35.55	35.43	36.67	35.5	1.54M
June 24, 2025	36.92	36.79	36.79	37.02	36.66	1.05M
June 23, 2025	36.37	36.86	36.86	36.91	36.1	888,391
June 20, 2025	36.27	36.37	36.37	36.69	36.26	1.9M
June 18, 2025	36.08	36.32	36.32	36.65	35.99	1.03M
June 17, 2025	35.97	36.12	36.12	36.19	35.59	1.17M
June 16, 2025	36.65	36.04	36.04	36.79	35.99	1.37M
June 13, 2025	36.32	36.38	36.38	36.53	35.97	1.5M
June 12, 2025	36.32	36.64	36.64	36.69	36.18	974,077
June 11, 2025	37.04	36.45	36.45	37.25	36.26	1.7M

STAG Industrial, Inc. (STAG) NYSE