STAG Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.40	35.89	35.10	35.43	35.43	2.37%	2,203,150
May 9, 2025	34.00	34.76	33.93	34.61	34.61	2.22%	1,923,914
May 8, 2025	33.57	34.13	33.19	33.86	33.86	1.29%	1,893,015
May 7, 2025	33.32	33.93	33.24	33.43	33.43	0.72%	2,017,954
May 6, 2025	33.36	33.50	33.07	33.19	33.19	-1.45%	1,759,628
May 5, 2025	33.78	34.16	33.64	33.68	33.68	-0.56%	1,227,158
May 2, 2025	33.54	34.04	33.45	33.87	33.87	2.36%	948,508
May 1, 2025	33.25	33.55	32.79	33.09	33.09	0.18%	1,152,725
Apr 30, 2025	32.58	33.13	31.79	33.03	33.03	0.58%	2,018,869
Apr 29, 2025	32.75	32.99	32.41	32.84	32.72	-	1,615,453
Apr 28, 2025	32.98	33.19	32.45	32.84	32.72	0.03%	1,073,351
Apr 25, 2025	33.00	33.23	32.73	32.83	32.71	-0.88%	827,582
Apr 24, 2025	32.84	33.22	32.61	33.12	33.00	1.28%	1,058,401
Apr 23, 2025	33.00	33.57	32.50	32.70	32.58	0.40%	1,863,735
Apr 22, 2025	32.51	32.78	32.21	32.57	32.45	1.50%	942,671
Apr 21, 2025	32.80	33.00	31.64	32.09	31.97	-3.20%	902,286
Apr 17, 2025	32.58	33.42	32.47	33.15	33.03	1.97%	1,047,201
Apr 16, 2025	32.34	32.98	32.18	32.51	32.39	0.43%	1,161,571
Apr 15, 2025	32.11	32.54	31.94	32.37	32.25	0.84%	1,368,781
Apr 14, 2025	31.79	32.50	31.70	32.10	31.98	2.10%	1,488,824
Apr 11, 2025	30.84	31.47	30.18	31.44	31.32	1.75%	1,612,321
Apr 10, 2025	31.73	31.89	29.95	30.90	30.78	-3.89%	2,426,097
Apr 9, 2025	29.53	32.37	28.61	32.15	32.03	6.88%	3,418,474
Apr 8, 2025	32.62	32.62	29.70	30.08	29.97	-5.14%	2,176,083
Apr 7, 2025	31.80	32.94	30.80	31.71	31.59	-3.56%	2,575,015
Apr 4, 2025	33.70	33.70	32.62	32.88	32.76	-3.75%	1,884,578
Apr 3, 2025	35.81	36.07	34.09	34.16	34.03	-5.56%	2,761,126
Apr 2, 2025	36.07	36.34	35.83	36.17	36.04	-0.17%	1,826,538
Apr 1, 2025	36.23	36.78	35.83	36.23	36.09	0.30%	2,908,959
Mar 31, 2025	35.49	36.31	35.49	36.12	35.99	1.49%	2,097,709
Mar 28, 2025	35.62	35.71	35.27	35.59	35.34	0.42%	1,649,484
Mar 27, 2025	35.56	35.93	35.33	35.44	35.19	-0.06%	1,120,736
Mar 26, 2025	34.93	35.49	34.93	35.46	35.21	1.98%	1,433,559
Mar 25, 2025	34.42	34.84	34.32	34.77	34.52	0.87%	1,912,954
Mar 24, 2025	34.24	34.56	33.98	34.47	34.22	1.32%	1,444,328
Mar 21, 2025	35.00	35.14	34.00	34.02	33.78	-3.19%	3,580,048
Mar 20, 2025	35.37	35.55	35.10	35.14	34.89	-0.87%	1,071,910
Mar 19, 2025	35.38	35.67	35.02	35.45	35.20	-0.03%	1,773,751
Mar 18, 2025	35.83	36.02	35.39	35.46	35.21	-0.98%	1,223,423
Mar 17, 2025	35.29	35.86	35.18	35.81	35.55	1.02%	1,488,345
Mar 14, 2025	35.29	35.53	34.91	35.45	35.20	1.37%	1,700,427
Mar 13, 2025	36.21	36.50	34.88	34.97	34.72	-3.29%	1,330,145
Mar 12, 2025	36.34	36.54	36.01	36.16	35.90	-0.58%	1,609,195
Mar 11, 2025	36.93	37.09	35.89	36.37	36.11	-1.11%	2,104,824
Mar 10, 2025	36.96	37.50	36.54	36.78	36.52	-	2,226,014
Mar 7, 2025	36.64	37.09	36.61	36.78	36.52	0.60%	1,503,534
Mar 6, 2025	36.88	36.96	36.17	36.56	36.30	-1.38%	1,393,883
Mar 5, 2025	35.97	37.21	35.81	37.07	36.81	2.92%	1,867,606
Mar 4, 2025	36.06	36.33	35.91	36.02	35.76	-0.28%	1,261,624
Mar 3, 2025	36.07	36.48	35.90	36.12	35.86	0.39%	1,470,852