STAG Industrial Inc. (STAG)
NYSE: STAG
· Real-Time Price · USD
36.24
0.34 (0.95%)
At close: Oct 03, 2025, 3:59 PM
36.68
1.20%
After-hours: Oct 03, 2025, 07:37 PM EDT
STAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.97 | 36.41 | 35.94 | 36.24 | 36.24 | 0.95% | 1,864,321 |
| 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 |
| Sep 17, 2025 | 36.09 | 36.28 | 35.26 | 35.38 | 35.25 | -1.59% | 2,541,736 |
| Sep 16, 2025 | 35.85 | 36.03 | 35.65 | 35.95 | 35.82 | 0.20% | 1,029,373 |
| Sep 15, 2025 | 36.51 | 36.61 | 35.81 | 35.88 | 35.75 | -1.05% | 987,937 |
| Sep 12, 2025 | 36.47 | 36.50 | 36.15 | 36.26 | 36.13 | -0.47% | 718,195 |
| Sep 11, 2025 | 35.78 | 36.52 | 35.75 | 36.43 | 36.30 | 1.79% | 1,794,618 |
| Sep 10, 2025 | 36.03 | 36.17 | 35.72 | 35.79 | 35.66 | -0.97% | 1,279,335 |
| Sep 9, 2025 | 36.37 | 36.53 | 35.99 | 36.14 | 36.01 | -1.31% | 917,055 |
| Sep 8, 2025 | 36.39 | 36.69 | 36.26 | 36.62 | 36.49 | -0.92% | 898,119 |
Page 1 of 136