STAG Industrial Inc. (STAG)
35.43
-0.03 (-0.08%)
At close: Mar 27, 2025, 3:59 PM
35.06
-1.04%
After-hours: Mar 27, 2025, 07:59 PM EDT
STAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 34.93 | 35.49 | 34.93 | 35.46 | 0.69 | 1.98% | 1,433,495 |
| Mar 25, 2025 | 34.42 | 34.84 | 34.32 | 34.77 | 0.30 | 0.87% | 1,912,954 |
| Mar 24, 2025 | 34.24 | 34.56 | 33.98 | 34.47 | 0.45 | 1.32% | 1,444,328 |
| Mar 21, 2025 | 35.00 | 35.14 | 34.00 | 34.02 | -1.12 | -3.19% | 3,580,048 |
| Mar 20, 2025 | 35.37 | 35.55 | 35.10 | 35.14 | -0.31 | -0.87% | 1,071,910 |
| Mar 19, 2025 | 35.38 | 35.67 | 35.02 | 35.45 | -0.01 | -0.03% | 1,773,751 |
| Mar 18, 2025 | 35.83 | 36.02 | 35.39 | 35.46 | -0.35 | -0.98% | 1,223,423 |
| Mar 17, 2025 | 35.29 | 35.86 | 35.18 | 35.81 | 0.36 | 1.02% | 1,488,345 |
| Mar 14, 2025 | 35.29 | 35.53 | 34.91 | 35.45 | 0.48 | 1.37% | 1,700,427 |
| Mar 13, 2025 | 36.21 | 36.50 | 34.88 | 34.97 | -1.19 | -3.29% | 1,330,145 |
| Mar 12, 2025 | 36.34 | 36.54 | 36.01 | 36.16 | -0.21 | -0.58% | 1,609,200 |
| Mar 11, 2025 | 36.93 | 37.09 | 35.89 | 36.37 | -0.41 | -1.11% | 2,104,824 |
| Mar 10, 2025 | 36.96 | 37.50 | 36.54 | 36.78 | 0.00 | 0.00% | 2,227,030 |
| Mar 7, 2025 | 36.64 | 37.09 | 36.61 | 36.78 | 0.22 | 0.60% | 1,503,534 |
| Mar 6, 2025 | 36.88 | 36.96 | 36.17 | 36.56 | -0.51 | -1.38% | 1,393,900 |
| Mar 5, 2025 | 35.97 | 37.21 | 35.81 | 37.07 | 1.05 | 2.92% | 1,867,606 |
| Mar 4, 2025 | 36.06 | 36.33 | 35.91 | 36.02 | -0.10 | -0.28% | 1,261,624 |
| Mar 3, 2025 | 36.07 | 36.48 | 35.90 | 36.12 | 0.14 | 0.39% | 1,470,852 |
| Feb 28, 2025 | 35.73 | 36.03 | 35.48 | 35.98 | 0.33 | 0.93% | 1,895,696 |
| Feb 27, 2025 | 35.51 | 35.96 | 35.51 | 35.65 | 0.08 | 0.22% | 1,515,208 |
| Feb 26, 2025 | 35.83 | 35.83 | 35.47 | 35.57 | -0.09 | -0.25% | 1,153,522 |
| Feb 25, 2025 | 35.57 | 35.97 | 35.41 | 35.66 | 0.34 | 0.96% | 1,587,366 |
| Feb 24, 2025 | 35.29 | 35.76 | 35.20 | 35.32 | 0.12 | 0.34% | 1,106,923 |
| Feb 21, 2025 | 35.27 | 35.31 | 34.98 | 35.20 | 0.07 | 0.20% | 1,049,792 |
| Feb 20, 2025 | 35.11 | 35.36 | 35.06 | 35.13 | -0.08 | -0.23% | 725,778 |
| Feb 19, 2025 | 34.88 | 35.43 | 34.88 | 35.21 | 0.21 | 0.60% | 877,989 |
| Feb 18, 2025 | 35.00 | 35.24 | 34.81 | 35.00 | -0.06 | -0.17% | 1,046,509 |
| Feb 14, 2025 | 35.49 | 35.73 | 35.05 | 35.06 | -0.29 | -0.82% | 1,606,325 |
| Feb 13, 2025 | 35.18 | 35.62 | 34.80 | 35.35 | 0.31 | 0.88% | 1,741,789 |
| Feb 12, 2025 | 34.55 | 35.23 | 34.48 | 35.04 | -0.16 | -0.45% | 1,600,549 |
| Feb 11, 2025 | 34.48 | 35.22 | 34.48 | 35.20 | 0.51 | 1.47% | 881,200 |
| Feb 10, 2025 | 34.66 | 34.89 | 34.47 | 34.69 | 0.03 | 0.09% | 1,358,599 |
| Feb 7, 2025 | 34.94 | 34.95 | 34.36 | 34.66 | -0.20 | -0.57% | 834,844 |
| Feb 6, 2025 | 34.60 | 34.92 | 34.32 | 34.86 | 0.34 | 0.98% | 1,024,384 |
| Feb 5, 2025 | 34.69 | 34.84 | 34.49 | 34.52 | 0.16 | 0.47% | 1,426,353 |
| Feb 4, 2025 | 33.90 | 34.55 | 33.82 | 34.36 | 0.54 | 1.60% | 1,122,736 |
| Feb 3, 2025 | 33.53 | 34.20 | 33.34 | 33.82 | -0.36 | -1.05% | 1,251,983 |
| Jan 31, 2025 | 34.22 | 34.52 | 34.05 | 34.18 | -0.29 | -0.84% | 1,490,000 |
| Jan 30, 2025 | 34.33 | 34.61 | 34.13 | 34.47 | 0.61 | 1.80% | 709,817 |
| Jan 29, 2025 | 34.27 | 34.43 | 33.66 | 33.86 | -0.53 | -1.54% | 720,206 |
| Jan 28, 2025 | 34.50 | 34.68 | 34.34 | 34.39 | -0.26 | -0.75% | 1,501,510 |
| Jan 27, 2025 | 34.59 | 34.96 | 34.20 | 34.65 | 0.24 | 0.70% | 1,477,135 |
| Jan 24, 2025 | 34.04 | 34.53 | 34.04 | 34.41 | 0.13 | 0.38% | 1,015,100 |
| Jan 23, 2025 | 34.10 | 34.33 | 33.44 | 34.28 | 0.24 | 0.71% | 1,355,100 |
| Jan 22, 2025 | 34.67 | 34.96 | 33.11 | 34.04 | -0.88 | -2.52% | 2,142,165 |
| Jan 21, 2025 | 34.11 | 34.94 | 34.09 | 34.92 | 0.97 | 2.86% | 2,007,634 |
| Jan 17, 2025 | 34.67 | 34.90 | 33.90 | 33.95 | -0.68 | -1.96% | 1,283,274 |
| Jan 16, 2025 | 33.83 | 34.75 | 33.83 | 34.63 | 0.85 | 2.52% | 1,628,047 |
| Jan 15, 2025 | 34.40 | 34.51 | 33.65 | 33.78 | 0.22 | 0.66% | 1,808,900 |
| Jan 14, 2025 | 33.22 | 33.67 | 33.07 | 33.56 | 0.61 | 1.85% | 923,800 |