Stag Industrial (STAG) Historical Prices

Time Period

Events

STAG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	37.07	37.54	37.02	37.49	37.49	+1.71%	1,905,543	1.27
Oct 30, 2026	37.11	37.37	36.76	36.86	36.86	-1.10%	2,083,882	1.39
Oct 29, 2026	36.64	37.27	36.52	37.27	37.27	+2.64%	2,042,156	1.36
Oct 28, 2026	36.61	36.81	36.00	36.31	36.31	+0.36%	2,406,226	1.62
Oct 27, 2026	36.14	36.35	35.91	36.18	36.18	-0.33%	1,679,403	1.13
Oct 26, 2026	36.59	36.75	36.22	36.30	36.30	-0.36%	1,121,962	0.74
Oct 23, 2026	36.64	36.66	36.23	36.43	36.43	-0.22%	965,831	0.62
Oct 22, 2026	36.44	36.69	35.95	36.51	36.51	+0.14%	1,381,412	0.88
Oct 21, 2026	36.79	36.79	36.24	36.46	36.46	-0.36%	1,035,274	0.66
Oct 20, 2026	36.03	36.62	35.88	36.59	36.59	+2.12%	1,194,475	0.75
Oct 19, 2026	35.73	35.86	35.32	35.83	35.83	+0.00%	1,241,990	0.78
Oct 16, 2026	35.97	36.09	35.61	35.83	35.83	+0.39%	1,285,651	0.81
Oct 15, 2026	36.31	36.56	35.61	35.69	35.69	-0.53%	1,323,846	0.83
Oct 14, 2026	36.21	36.48	35.63	35.88	35.88	-1.32%	1,186,704	0.74
Oct 13, 2026	36.79	36.89	36.14	36.36	36.36	-0.27%	1,373,334	0.86
Oct 12, 2026	36.01	36.46	35.91	36.46	36.46	+1.25%	1,165,822	0.72
Oct 09, 2026	36.00	36.20	35.71	36.01	36.01	+0.36%	1,044,226	0.63
Oct 08, 2026	35.20	35.91	35.14	35.88	35.88	+1.70%	1,797,128	1.08
Oct 07, 2026	36.05	36.10	35.25	35.28	35.28	-2.33%	1,378,670	0.83
Oct 06, 2026	36.08	36.39	35.99	36.12	36.12	+0.19%	1,392,535	0.84
Oct 05, 2026	36.08	36.45	35.78	36.05	36.05	+0.00%	1,705,273	1.03
Oct 02, 2026	35.97	36.33	35.86	36.05	36.05	+0.92%	1,784,151	1.07
Oct 01, 2026	35.65	35.80	35.39	35.72	35.72	-0.25%	1,495,790	0.90
Sep 30, 2026	36.73	36.80	35.80	35.81	35.81	-1.90%	2,191,288	1.35
Sep 29, 2026	36.81	37.09	36.64	36.89	36.50	-0.32%	1,805,863	1.12
Sep 28, 2026	36.79	37.18	36.51	37.01	36.62	+0.60%	3,075,256	1.94
Sep 25, 2026	37.35	37.38	36.69	36.79	36.40	-1.34%	3,004,896	1.92
Sep 24, 2026	36.93	37.47	36.92	37.29	36.90	+1.25%	1,527,396	0.98
Sep 23, 2026	37.09	37.50	36.80	36.83	36.44	-1.31%	1,223,774	0.78
Sep 22, 2026	37.47	37.68	37.19	37.32	36.93	-0.51%	1,835,998	1.16
Sep 21, 2026	37.67	37.95	37.36	37.51	37.12	-0.24%	1,563,793	0.99
Sep 18, 2026	37.45	37.70	37.25	37.60	37.21	+0.29%	2,970,978	1.90
Sep 17, 2026	37.36	37.58	37.14	37.49	37.10	+1.11%	1,350,555	0.87
Sep 16, 2026	37.19	37.50	36.79	37.08	36.69	-0.19%	1,451,932	0.95
Sep 15, 2026	36.97	37.20	36.63	37.15	36.76	+0.46%	1,011,987	0.65
Sep 14, 2026	37.06	37.32	36.80	36.98	36.59	-0.43%	1,270,455	0.81
Sep 11, 2026	37.17	37.20	36.72	37.14	36.75	+0.73%	963,596	0.62
Sep 10, 2026	37.24	37.32	36.69	36.87	36.48	-0.83%	1,195,902	0.76
Sep 09, 2026	37.60	37.66	36.83	37.18	36.79	-1.01%	938,207	0.60
Sep 08, 2026	37.61	37.73	37.33	37.56	37.17	-0.32%	1,028,058	0.65
Sep 07, 2026	37.54	38.00	37.54	37.68	37.28	+0.00%	0	0.00
Sep 04, 2026	37.54	38.00	37.54	37.68	37.28	-0.05%	1,523,614	0.95
Sep 03, 2026	37.75	37.75	37.33	37.70	37.30	+0.72%	1,849,073	1.16
Sep 02, 2026	37.72	37.74	37.31	37.43	37.04	-0.61%	2,100,385	1.34
Sep 01, 2026	37.25	37.67	37.16	37.66	37.26	+1.10%	2,335,484	1.51
Aug 31, 2026	37.33	37.52	37.05	37.25	36.86	+0.19%	1,914,216	1.24
Aug 28, 2026	37.30	37.40	37.00	37.18	36.79	+0.30%	1,375,295	0.90
Aug 27, 2026	36.84	37.17	36.79	37.07	36.68	-0.30%	1,473,449	0.96
Aug 26, 2026	37.13	37.40	37.02	37.18	36.79	+0.22%	1,397,838	0.91
Aug 25, 2026	37.22	37.23	36.75	37.10	36.71	+0.14%	1,185,873	0.77

Stag Industrial historical prices

Stag Industrial (STAG) Historical Prices

Become an Expert with TipRanks Premium