Stag Industrial, Inc. Common Stock (STAG)

Last Price35.72

Change-0.09 (-0.25%)

NYSE · Last Trade: Oct 1st, 4:40 PM EDT

Historical Prices For Stag Industrial, Inc. Common Stock (STAG)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	36.73	36.80	35.80	35.81	2,191,285	35.81
9/29/2026	36.81	37.09	36.64	36.89	1,805,861	36.50
9/28/2026	36.79	37.18	36.51	37.01	3,075,253	36.62
9/25/2026	37.35	37.38	36.69	36.79	3,004,897	36.40
9/24/2026	36.93	37.47	36.92	37.29	1,527,330	36.90
9/23/2026	37.09	37.49	36.80	36.83	1,223,271	36.44
9/22/2026	37.47	37.68	37.19	37.32	1,835,997	36.93
9/21/2026	37.67	37.95	37.36	37.51	1,563,791	37.12
9/18/2026	37.45	37.70	37.24	37.60	2,970,979	37.20
9/17/2026	37.36	37.58	37.13	37.49	1,350,514	37.10
9/16/2026	37.19	37.50	36.79	37.08	1,451,921	36.69
9/15/2026	36.97	37.20	36.63	37.15	1,011,984	36.76
9/14/2026	37.06	37.32	36.80	36.98	1,270,452	36.59
9/11/2026	37.17	37.20	36.72	37.14	963,597	36.75
9/10/2026	37.24	37.32	36.69	36.87	1,195,899	36.48
9/09/2026	37.60	37.66	36.83	37.18	938,200	36.79
9/08/2026	37.61	37.73	37.33	37.56	1,028,054	37.16
9/04/2026	37.54	38.00	37.53	37.68	1,523,615	37.28
9/03/2026	37.75	37.75	37.33	37.70	1,849,071	37.30
9/02/2026	37.72	37.74	37.31	37.43	2,100,384	37.04
9/01/2026	37.25	37.67	37.16	37.66	2,335,476	37.26
8/31/2026	37.33	37.52	37.05	37.25	1,914,482	36.86
8/28/2026	37.30	37.40	37.00	37.18	1,375,296	36.79
8/27/2026	36.84	37.17	36.79	37.07	1,473,449	36.68
8/26/2026	37.13	37.40	37.02	37.18	1,397,837	36.79
8/25/2026	37.22	37.23	36.75	37.10	1,185,872	36.71
8/24/2026	36.79	37.13	36.66	37.05	1,612,813	36.66
8/21/2026	36.59	36.91	36.54	36.67	2,127,757	36.28
8/20/2026	36.37	36.73	36.21	36.37	1,704,928	35.99
8/19/2026	36.70	36.85	36.29	36.43	1,339,257	36.05
8/18/2026	37.02	37.03	36.55	36.58	970,555	36.20
8/17/2026	36.60	36.84	36.51	36.80	1,283,422	36.41
8/14/2026	36.86	37.11	36.71	36.75	957,312	36.36
8/13/2026	37.15	37.33	36.89	36.95	940,082	36.56
8/12/2026	36.89	37.00	36.65	36.94	1,093,216	36.55
8/11/2026	36.85	37.03	36.50	36.74	1,249,621	36.35
8/10/2026	37.09	37.09	36.58	36.77	1,423,071	36.38
8/07/2026	36.73	37.32	36.61	37.30	1,344,082	36.91
8/06/2026	37.65	37.66	36.66	36.80	1,145,097	36.41
8/05/2026	37.77	37.87	37.14	37.27	1,716,223	36.88
8/04/2026	38.34	38.34	37.59	37.77	2,054,087	37.37
8/03/2026	38.15	38.71	37.95	38.57	1,874,706	38.16
7/31/2026	38.58	38.59	38.07	38.26	1,470,907	37.86
7/30/2026	38.92	39.08	37.91	38.54	1,684,936	38.13
7/29/2026	40.10	40.35	38.75	38.91	3,494,823	38.50
7/28/2026	40.76	40.93	40.42	40.72	2,843,037	40.29
7/27/2026	41.07	41.19	40.59	40.64	2,213,537	40.21
7/24/2026	40.88	41.38	40.75	41.11	1,999,331	40.68
7/23/2026	41.30	41.30	40.37	40.50	1,681,494	40.07
7/22/2026	41.99	41.99	41.20	41.30	1,201,336	40.87
7/21/2026	41.93	42.16	41.59	41.77	1,457,492	41.33
7/20/2026	41.68	42.18	41.60	41.82	1,618,165	41.38
7/17/2026	42.11	42.61	41.48	41.68	1,461,410	41.24
7/16/2026	40.16	42.09	40.00	42.04	1,908,247	41.60
7/15/2026	39.50	40.23	39.50	39.92	1,983,387	39.50
7/14/2026	39.22	39.39	38.90	39.34	3,453,988	38.93
7/13/2026	39.00	39.36	39.00	39.08	2,541,218	38.67
7/10/2026	39.16	39.16	38.66	38.98	1,091,773	38.57
7/09/2026	38.79	39.16	38.65	38.92	974,332	38.51
7/08/2026	39.16	39.30	38.52	38.60	1,576,678	38.19
7/07/2026	39.30	39.74	38.98	39.12	2,528,628	38.71
7/06/2026	39.08	39.23	38.76	39.10	1,081,189	38.69
7/02/2026	38.62	39.16	38.42	39.16	1,504,390	38.75
7/01/2026	38.18	38.62	38.17	38.34	1,288,258	37.94