STAG Industrial Inc (STAG) Historical Stock Data

34.92 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STAG is down -0.08% a day on average. There have been 16 days where STAG Industrial Inc closed green and 14 days where STAG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	35.07	34.92	↓$0.15 (-0.43%)	34.65	35.24	1.26M
2025-05-13	35.57	35.32	↓$0.25 (-0.70%)	34.73	35.63	1.85M
2025-05-12	35.40	35.43	↑$0.03 (0.08%)	35.10	35.89	2.20M
2025-05-09	34.00	34.61	↑$0.61 (1.79%)	33.93	34.76	1.57M
2025-05-08	33.57	33.86	↑$0.29 (0.86%)	33.19	34.13	1.66M
2025-05-07	33.32	33.43	↑$0.11 (0.33%)	33.24	33.92	1.49M
2025-05-06	33.36	33.19	↓$0.17 (-0.51%)	33.07	33.50	1.75M
2025-05-05	33.78	33.68	↓$0.10 (-0.30%)	33.66	34.16	1.23M
2025-05-02	33.54	33.87	↑$0.33 (0.98%)	33.45	34.03	737.76K
2025-05-01	33.25	33.09	↓$0.16 (-0.48%)	32.79	33.55	1.15M
2025-04-30	32.58	33.03	↑$0.45 (1.38%)	31.79	33.13	2.02M
2025-04-29	32.75	32.84	↑$0.09 (0.27%)	32.44	32.99	1.61M
2025-04-28	32.98	32.84	↓$0.14 (-0.42%)	32.45	33.19	1.07M
2025-04-25	33.00	32.83	↓$0.17 (-0.52%)	32.73	33.20	827.47K
2025-04-24	32.84	33.12	↑$0.28 (0.85%)	32.61	33.22	1.06M
2025-04-23	33.00	32.70	↓$0.30 (-0.91%)	32.52	33.57	1.86M
2025-04-22	32.51	32.57	↑$0.06 (0.18%)	32.22	32.78	0.94M
2025-04-21	32.80	32.09	↓$0.71 (-2.16%)	31.64	33.00	0.90M
2025-04-17	32.58	33.15	↑$0.57 (1.75%)	32.47	33.42	1.05M
2025-04-16	32.34	32.51	↑$0.17 (0.53%)	32.18	32.98	1.16M
2025-04-15	32.11	32.37	↑$0.26 (0.81%)	31.94	32.54	1.37M
2025-04-14	31.79	32.10	↑$0.31 (0.98%)	31.70	32.50	1.49M
2025-04-11	30.84	31.44	↑$0.60 (1.95%)	30.18	31.47	1.61M
2025-04-10	31.73	30.90	↓$0.83 (-2.62%)	29.95	31.89	2.42M
2025-04-09	29.53	32.15	↑$2.62 (8.87%)	28.61	32.37	3.42M
2025-04-08	32.62	30.08	↓$2.54 (-7.79%)	29.70	32.62	2.18M
2025-04-07	31.80	31.71	↓$0.09 (-0.28%)	30.80	32.94	2.58M
2025-04-04	33.70	32.88	↓$0.82 (-2.43%)	32.62	33.70	1.88M
2025-04-03	35.81	34.16	↓$1.65 (-4.61%)	34.09	36.07	2.76M
2025-04-02	36.07	36.17	↑$0.10 (0.28%)	35.83	36.34	1.83M