NYSE : STAG

STAG Industrial, Inc. — Price history

Real Estate · REIT - Industrial · United States

Last price 37.27 USD (Oct 30, 2026, 9:03 AM EDT) · Market cap 7.24B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

STAG Industrial, Inc. (STAG) closed at 37.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.07	37.54	37.02	37.49	1,905,572	+1.71%
2026-10-30	37.11	37.37	36.76	36.86	2,083,916	-1.10%
2026-10-29	36.64	37.27	36.52	37.27	2,042,199	+2.64%
2026-10-28	36.61	36.81	36	36.31	2,406,248	+0.36%
2026-10-27	36.14	36.35	35.91	36.18	1,679,504	-0.33%
2026-10-26	36.59	36.75	36.22	36.3	1,122,166	-0.36%
2026-10-23	36.64	36.66	36.23	36.43	965,845	-0.22%
2026-10-22	36.44	36.69	35.945	36.51	1,381,852	+0.14%
2026-10-21	36.79	36.79	36.235	36.46	1,035,274	-0.36%
2026-10-20	36.03	36.62	35.875	36.59	1,194,475	+2.12%
2026-10-19	35.73	35.86	35.32	35.83	1,241,999	+0.00%
2026-10-16	35.97	36.085	35.61	35.83	1,285,632	+0.39%
2026-10-15	36.31	36.56	35.61	35.69	1,323,815	-0.53%
2026-10-14	36.21	36.48	35.63	35.88	1,186,676	-1.32%
2026-10-13	36.79	36.89	36.135	36.36	1,370,782	-0.27%
2026-10-12	36.01	36.46	35.905	36.46	1,165,782	+1.25%
2026-10-09	36	36.196	35.71	36.01	1,032,322	+0.36%
2026-10-08	35.2	35.91	35.14	35.88	1,797,096	+1.70%
2026-10-07	36.05	36.1	35.25	35.28	1,378,596	-2.33%
2026-10-06	36.08	36.39	35.99	36.12	1,392,393	+0.19%
2026-10-05	36.08	36.45	35.775	36.05	1,705,269	+0.00%
2026-10-02	35.97	36.33	35.86	36.05	1,784,135	+0.92%
2026-10-01	35.65	35.795	35.39	35.72	1,486,642	-0.25%
2026-09-30	36.73	36.8	35.795	35.81	2,106,437	-1.90%
2026-09-29	36.81	37.09	36.64	36.89	1,805,813	-0.32%
2026-09-28	36.79	37.18	36.505	37.01	3,075,256	+0.60%
2026-09-25	37.35	37.38	36.69	36.79	3,004,896	-1.34%
2026-09-24	36.93	37.47	36.92	37.29	1,527,396	+1.25%
2026-09-23	37.09	37.495	36.8	36.83	1,223,774	-1.31%
2026-09-22	37.47	37.677	37.19	37.32	1,835,998	-0.51%
2026-09-21	37.67	37.95	37.36	37.51	1,563,793	-0.24%
2026-09-18	37.45	37.7	37.245	37.6	2,970,978	+0.29%
2026-09-17	37.36	37.58	37.135	37.49	1,350,555	+1.11%
2026-09-16	37.19	37.5	36.79	37.08	1,451,932	-0.19%
2026-09-15	36.97	37.2	36.63	37.15	1,011,987	+0.46%
2026-09-14	37.06	37.32	36.8	36.98	1,270,455	-0.43%
2026-09-11	37.17	37.2	36.72	37.14	963,596	+0.73%
2026-09-10	37.24	37.32	36.695	36.87	1,195,902	-0.83%
2026-09-09	37.6	37.66	36.829	37.18	938,207	-1.01%
2026-09-08	37.61	37.73	37.325	37.56	1,028,058	-0.32%
2026-09-04	37.54	38	37.535	37.68	1,523,614	-0.05%
2026-09-03	37.75	37.75	37.33	37.7	1,849,073	+0.72%
2026-09-02	37.72	37.74	37.31	37.43	2,100,385	-0.61%
2026-09-01	37.25	37.67	37.16	37.66	2,335,484	+1.10%
2026-08-31	37.33	37.52	37.05	37.25	1,914,216	+0.19%
2026-08-28	37.3	37.4	37	37.18	1,375,295	+0.30%
2026-08-27	36.84	37.17	36.79	37.07	1,473,449	-0.30%
2026-08-26	37.13	37.4	37.02	37.18	1,397,838	+0.22%
2026-08-25	37.22	37.23	36.75	37.1	1,185,873	+0.13%
2026-08-24	36.79	37.13	36.66	37.05	1,612,817	+1.04%
2026-08-21	36.59	36.905	36.54	36.67	2,127,757	+0.82%
2026-08-20	36.37	36.735	36.21	36.37	1,705,228	-0.16%
2026-08-19	36.7	36.85	36.29	36.43	1,339,269	-0.41%
2026-08-18	37.02	37.03	36.55	36.58	970,677	-0.60%
2026-08-17	36.6	36.84	36.51	36.8	1,283,450	+0.14%
2026-08-14	36.86	37.11	36.71	36.75	957,310	-0.54%
2026-08-13	37.15	37.33	36.89	36.95	940,085	+0.03%
2026-08-12	36.89	37	36.647	36.94	1,072,154	+0.54%
2026-08-11	36.85	37.03	36.501	36.74	1,249,620	-0.08%
2026-08-10	37.09	37.09	36.58	36.77	1,423,071	-1.42%
2026-08-07	36.73	37.32	36.61	37.3	1,344,082	+1.36%
2026-08-06	37.65	37.66	36.655	36.8	1,145,100	-1.26%
2026-08-05	37.77	37.87	37.14	37.27	1,716,367	-1.32%
2026-08-04	38.34	38.34	37.595	37.77	2,054,105	-2.07%
2026-08-03	38.155	38.71	37.95	38.57	1,874,708	+0.81%
2026-07-31	38.58	38.59	38.07	38.26	1,470,906	-0.73%
2026-07-30	38.92	39.08	37.91	38.54	1,684,952	-0.95%
2026-07-29	40.1	40.35	38.75	38.91	3,494,700	-4.44%
2026-07-28	40.76	40.93	40.42	40.72	2,843,038	+0.20%
2026-07-27	41.07	41.185	40.585	40.64	2,213,539	-1.14%
2026-07-24	40.88	41.375	40.75	41.11	1,999,330	+1.51%
2026-07-23	41.3	41.3	40.37	40.5	1,681,499	-1.94%
2026-07-22	41.99	41.99	41.2	41.3	1,201,337	-1.13%
2026-07-21	41.93	42.16	41.59	41.77	1,457,493	-0.12%
2026-07-20	41.68	42.18	41.6	41.82	1,618,169	+0.34%
2026-07-17	42.11	42.61	41.48	41.68	1,461,410	-0.86%
2026-07-16	40.16	42.095	40	42.04	1,908,261	+5.31%
2026-07-15	39.5	40.23	39.5	39.92	1,961,971	+1.47%
2026-07-14	39.22	39.39	38.9	39.34	3,159,013	+0.67%
2026-07-13	39	39.36	39	39.08	2,541,222	+0.26%
2026-07-10	39.16	39.16	38.66	38.98	1,091,772	+0.15%
2026-07-09	38.79	39.16	38.65	38.92	975,371	+0.83%
2026-07-08	39.16	39.305	38.515	38.6	1,576,677	-1.33%
2026-07-07	39.3	39.74	38.98	39.12	2,528,627	+0.05%
2026-07-06	39.08	39.23	38.763	39.1	1,081,188	-0.15%
2026-07-02	38.62	39.16	38.42	39.16	1,504,389	+2.14%
2026-07-01	38.18	38.62	38.17	38.34	1,288,257	+0.74%
2026-06-30	38.44	38.75	38.03	38.06	1,424,129	-1.84%
2026-06-29	39.15	39.18	38.74	39.16	1,330,985	-0.66%
2026-06-26	39.3	39.43	39.08	39.42	2,064,055	+0.84%
2026-06-25	39.33	39.465	38.54	39.09	2,085,990	-0.05%
2026-06-24	39	39.27	38.49	39.11	1,858,648	+0.59%
2026-06-23	38.63	38.97	38.49	38.88	1,629,328	+0.78%
2026-06-22	37.72	38.74	37.69	38.58	1,275,748	+2.06%
2026-06-18	37.71	37.91	37.27	37.8	2,636,606	+1.42%
2026-06-17	38.22	38.43	37.04	37.27	1,122,853	-3.07%
2026-06-16	38.75	38.99	38.23	38.45	1,317,823	-0.18%
2026-06-15	38.8	38.94	38.41	38.52	1,647,015	-0.67%
2026-06-12	38.25	38.795	38.25	38.78	1,201,723	+2.05%
2026-06-11	38.22	38.5	37.65	38	1,488,636	+0.03%
2026-06-10	38.08	38.445	37.96	37.99	1,230,641	-0.05%
2026-06-09	37.45	38.36	37.345	38.01	1,594,677	+2.34%
2026-06-08	37.13	37.47	36.785	37.14	1,014,351	-0.32%
2026-06-05	36.81	37.66	36.81	37.26	766,403	+0.68%
2026-06-04	37.03	37.055	36.575	37.01	1,025,173	+1.34%
2026-06-03	36.43	36.86	36.28	36.52	1,204,752	-0.05%
2026-06-02	36.62	36.97	36.41	36.54	1,024,542	-0.52%
2026-06-01	37.51	37.76	36.71	36.73	1,176,679	-3.01%
2026-05-29	38.18	38.18	37.595	37.87	2,005,261	-0.32%
2026-05-28	38.09	38.41	37.87	37.99	1,274,879	-0.78%
2026-05-27	38.52	38.7	38.285	38.29	814,600	-0.60%
2026-05-26	38.15	38.62	38.05	38.52	1,086,897	+0.97%
2026-05-22	38.11	38.28	37.81	38.15	1,314,371	+0.16%
2026-05-21	38.04	38.23	37.77	38.09	1,095,483	-0.55%
2026-05-20	37.85	38.4	37.67	38.3	934,130	+1.56%
2026-05-19	38.22	38.22	37.7	37.71	999,921	-1.26%
2026-05-18	37.94	38.43	37.94	38.19	667,699	+1.11%
2026-05-15	37.97	38.06	37.55	37.77	883,866	-0.71%
2026-05-14	38.54	38.65	38.005	38.04	1,289,804	-0.86%
2026-05-13	38.48	38.63	38.16	38.37	922,670	-0.72%