STAG Industrial Inc. (STAG)
NYSE: STAG
· Real-Time Price · USD
34.80
-0.37 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
35.09
0.82%
Pre-market: Aug 15, 2025, 05:57 AM EDT
STAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.87 | 34.94 | 34.50 | 34.81 | 34.81 | -1.02% | 1,108,191 |
| Aug 13, 2025 | 34.85 | 35.26 | 34.62 | 35.17 | 35.17 | 1.18% | 946,662 |
| Aug 12, 2025 | 34.37 | 34.79 | 34.19 | 34.76 | 34.76 | 1.40% | 899,408 |
| Aug 11, 2025 | 34.56 | 34.77 | 34.18 | 34.28 | 34.28 | -1.01% | 934,215 |
| Aug 8, 2025 | 34.89 | 35.05 | 34.59 | 34.63 | 34.63 | -0.69% | 1,018,355 |
| Aug 7, 2025 | 34.85 | 34.92 | 34.40 | 34.87 | 34.87 | 0.49% | 1,257,900 |
| Aug 6, 2025 | 35.06 | 35.13 | 34.50 | 34.70 | 34.70 | -1.31% | 1,554,300 |
| Aug 5, 2025 | 34.83 | 35.24 | 34.80 | 35.16 | 35.16 | 0.83% | 1,671,863 |
| Aug 4, 2025 | 34.48 | 34.89 | 34.40 | 34.87 | 34.87 | 1.40% | 1,376,132 |
| Aug 1, 2025 | 34.82 | 34.86 | 33.72 | 34.39 | 34.39 | 0.17% | 2,325,144 |
| Jul 31, 2025 | 34.56 | 34.84 | 34.18 | 34.33 | 34.33 | -1.72% | 2,605,018 |
| Jul 30, 2025 | 35.89 | 36.02 | 34.56 | 34.93 | 34.81 | -2.32% | 2,436,120 |
| Jul 29, 2025 | 34.81 | 35.78 | 34.73 | 35.76 | 35.63 | 2.88% | 1,643,478 |
| Jul 28, 2025 | 35.58 | 35.64 | 34.74 | 34.76 | 34.64 | -2.47% | 1,339,128 |
| Jul 25, 2025 | 35.58 | 35.74 | 35.21 | 35.64 | 35.51 | 0.22% | 1,363,104 |
| Jul 24, 2025 | 36.11 | 36.11 | 35.48 | 35.56 | 35.43 | -2.09% | 1,248,317 |
| Jul 23, 2025 | 36.01 | 36.35 | 35.80 | 36.32 | 36.19 | 0.80% | 1,289,940 |
| Jul 22, 2025 | 35.69 | 36.14 | 35.69 | 36.03 | 35.90 | 1.12% | 1,032,859 |
| Jul 21, 2025 | 35.85 | 36.14 | 35.61 | 35.63 | 35.50 | -0.03% | 925,508 |
| Jul 18, 2025 | 35.46 | 35.65 | 35.14 | 35.64 | 35.51 | 1.02% | 1,255,233 |