STAG Industrial Inc. (STAG)
NYSE: STAG
· Real-Time Price · USD
34.52
-0.12 (-0.35%)
At close: Sep 25, 2025, 3:59 PM
34.74
0.66%
After-hours: Sep 25, 2025, 07:54 PM EDT
STAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 34.62 | 34.82 | 34.40 | 34.52 | 34.52 | -0.35% | 3,185,571 |
| Sep 24, 2025 | 35.10 | 35.24 | 34.63 | 34.64 | 34.64 | -1.62% | 1,741,713 |
| Sep 23, 2025 | 34.92 | 35.31 | 34.89 | 35.21 | 35.21 | 0.92% | 1,434,501 |
| Sep 22, 2025 | 34.91 | 35.06 | 34.69 | 34.89 | 34.89 | -0.23% | 1,318,512 |
| Sep 19, 2025 | 35.41 | 35.44 | 34.89 | 34.97 | 34.97 | -1.49% | 3,713,700 |
| Sep 18, 2025 | 35.40 | 35.57 | 35.24 | 35.50 | 35.50 | 0.34% | 1,796,016 |
| Sep 17, 2025 | 36.09 | 36.28 | 35.26 | 35.38 | 35.38 | -1.59% | 2,541,736 |
| Sep 16, 2025 | 35.85 | 36.03 | 35.65 | 35.95 | 35.95 | 0.20% | 1,029,373 |
| Sep 15, 2025 | 36.51 | 36.61 | 35.81 | 35.88 | 35.88 | -1.05% | 987,937 |
| Sep 12, 2025 | 36.47 | 36.50 | 36.15 | 36.26 | 36.26 | -0.47% | 718,195 |
| Sep 11, 2025 | 35.78 | 36.52 | 35.75 | 36.43 | 36.43 | 1.79% | 1,794,618 |
| Sep 10, 2025 | 36.03 | 36.17 | 35.72 | 35.79 | 35.79 | -0.97% | 1,279,335 |
| Sep 9, 2025 | 36.37 | 36.53 | 35.99 | 36.14 | 36.14 | -1.31% | 917,055 |
| Sep 8, 2025 | 36.39 | 36.69 | 36.26 | 36.62 | 36.62 | -0.92% | 898,119 |
| Sep 5, 2025 | 37.00 | 37.59 | 36.66 | 36.96 | 36.96 | 0.54% | 1,481,712 |
| Sep 4, 2025 | 36.64 | 36.81 | 36.27 | 36.76 | 36.76 | 0.74% | 747,800 |
| Sep 3, 2025 | 35.99 | 36.54 | 35.91 | 36.49 | 36.49 | 1.08% | 810,688 |
| Sep 2, 2025 | 36.49 | 36.64 | 36.04 | 36.10 | 36.10 | -2.04% | 964,626 |
| Aug 29, 2025 | 36.68 | 36.90 | 36.64 | 36.85 | 36.85 | 0.24% | 1,069,516 |
| Aug 28, 2025 | 36.99 | 36.99 | 36.32 | 36.76 | 36.64 | -0.57% | 884,370 |