STAG Industrial Inc. (STAG)
NYSE: STAG
· Real-Time Price · USD
37.82
0.28 (0.75%)
At close: Oct 16, 2025, 11:32 AM
STAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 36.97 | 37.97 | 36.91 | 37.54 | 37.54 | 1.96% | 2,299,076 |
| Oct 14, 2025 | 36.10 | 36.87 | 36.04 | 36.82 | 36.82 | 1.54% | 1,565,439 |
| Oct 13, 2025 | 35.71 | 36.41 | 35.62 | 36.26 | 36.26 | 2.14% | 1,428,950 |
| Oct 10, 2025 | 36.66 | 36.69 | 35.45 | 35.50 | 35.50 | -2.55% | 1,708,626 |
| Oct 9, 2025 | 36.41 | 36.59 | 36.29 | 36.43 | 36.43 | 0.00% | 1,030,057 |
| Oct 8, 2025 | 36.39 | 36.59 | 35.99 | 36.43 | 36.43 | 0.08% | 1,366,535 |
| Oct 7, 2025 | 36.50 | 36.50 | 35.93 | 36.40 | 36.40 | 0.00% | 1,175,276 |
| Oct 6, 2025 | 36.32 | 36.67 | 36.09 | 36.40 | 36.40 | 0.44% | 1,474,213 |
| Oct 3, 2025 | 35.97 | 36.41 | 35.94 | 36.24 | 36.24 | 0.95% | 1,864,549 |
| Oct 2, 2025 | 35.60 | 35.92 | 35.20 | 35.90 | 35.90 | 0.39% | 2,110,030 |
| Oct 1, 2025 | 35.28 | 35.90 | 35.27 | 35.76 | 35.76 | 1.33% | 1,391,546 |
| Sep 30, 2025 | 34.93 | 35.34 | 34.74 | 35.29 | 35.29 | 1.03% | 1,677,873 |
| Sep 29, 2025 | 35.00 | 35.04 | 34.67 | 34.93 | 34.81 | 0.00% | 1,421,774 |
| Sep 26, 2025 | 34.66 | 35.07 | 34.48 | 34.93 | 34.81 | 1.19% | 2,160,128 |
| Sep 25, 2025 | 34.62 | 34.82 | 34.40 | 34.52 | 34.40 | -0.35% | 3,186,018 |
| Sep 24, 2025 | 35.10 | 35.24 | 34.63 | 34.64 | 34.52 | -1.62% | 1,741,713 |
| Sep 23, 2025 | 34.92 | 35.31 | 34.89 | 35.21 | 35.08 | 0.92% | 1,434,501 |
| Sep 22, 2025 | 34.91 | 35.06 | 34.69 | 34.89 | 34.77 | -0.23% | 1,318,512 |
| Sep 19, 2025 | 35.41 | 35.44 | 34.89 | 34.97 | 34.85 | -1.49% | 3,713,700 |
| Sep 18, 2025 | 35.40 | 35.57 | 35.24 | 35.50 | 35.37 | 0.34% | 1,796,016 |
Page 1 of 136