5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+1.26%
STAG Industrial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.80 | $38.79 (-0.03%) | $39.00 | $38.65 | 1.02 M | $7.24 B |
| 12/04/2025 | $38.90 | $38.87 (-0.08%) | $39.24 | $38.81 | 1.31 M | $7.25 B |
| 12/03/2025 | $38.80 | $39.09 (0.75%) | $39.10 | $38.64 | 849.32 K | $7.29 B |
| 12/02/2025 | $39.37 | $38.77 (-1.52%) | $39.40 | $38.76 | 1.07 M | $7.23 B |
| 12/01/2025 | $38.90 | $39.17 (0.69%) | $39.30 | $38.90 | 972.98 K | $7.31 B |
| 11/28/2025 | $39.29 | $39.28 (-0.03%) | $39.44 | $39.24 | 746.40 K | $7.33 B |
| 11/26/2025 | $39.25 | $39.40 (0.38%) | $39.73 | $39.21 | 1.08 M | $7.35 B |
| 11/25/2025 | $39.00 | $39.25 (0.64%) | $39.59 | $38.99 | 1.08 M | $7.32 B |
| 11/24/2025 | $38.99 | $38.93 (-0.15%) | $39.07 | $38.69 | 1.42 M | $7.26 B |
| 11/21/2025 | $38.60 | $39.05 (1.17%) | $39.18 | $38.43 | 980.41 K | $7.29 B |
| 11/20/2025 | $38.55 | $38.32 (-0.6%) | $38.73 | $38.29 | 738.45 K | $7.15 B |
| 11/19/2025 | $38.63 | $38.19 (-1.14%) | $38.94 | $37.91 | 1.19 M | $7.13 B |
| 11/18/2025 | $38.33 | $38.59 (0.68%) | $38.62 | $38.17 | 1.17 M | $7.20 B |
| 11/17/2025 | $38.63 | $38.51 (-0.31%) | $38.83 | $38.32 | 1.05 M | $7.19 B |
| 11/14/2025 | $38.65 | $38.44 (-0.54%) | $38.79 | $38.39 | 1.22 M | $7.17 B |
| 11/13/2025 | $39.00 | $38.65 (-0.9%) | $39.06 | $38.64 | 1.32 M | $7.21 B |
| 11/12/2025 | $39.15 | $39.09 (-0.15%) | $39.57 | $39.03 | 1.29 M | $7.29 B |
| 11/11/2025 | $39.16 | $39.43 (0.69%) | $39.51 | $39.05 | 983.50 K | $7.36 B |
| 11/10/2025 | $39.00 | $38.93 (-0.18%) | $39.16 | $38.71 | 904.38 K | $7.26 B |
| 11/07/2025 | $38.52 | $39.00 (1.25%) | $39.00 | $38.38 | 931.70 K | $7.28 B |
| 11/06/2025 | $38.65 | $38.59 (-0.16%) | $38.97 | $38.23 | 1.59 M | $7.20 B |
| 11/05/2025 | $38.72 | $38.65 (-0.18%) | $38.88 | $38.53 | 1.22 M | $7.21 B |
| 11/04/2025 | $38.40 | $38.56 (0.42%) | $38.67 | $38.17 | 1.25 M | $7.20 B |
| 11/03/2025 | $38.00 | $38.55 (1.45%) | $38.56 | $37.64 | 1.33 M | $7.19 B |
| 10/31/2025 | $38.33 | $38.27 (-0.16%) | $38.52 | $37.99 | 1.41 M | $7.14 B |
| 10/30/2025 | $37.22 | $38.54 (3.55%) | $38.65 | $37.01 | 2.27 M | $7.19 B |
| 10/29/2025 | $37.90 | $37.64 (-0.69%) | $37.93 | $37.17 | 1.77 M | $7.02 B |
| 10/28/2025 | $38.39 | $38.12 (-0.7%) | $38.39 | $37.80 | 1.28 M | $7.11 B |
| 10/27/2025 | $38.66 | $38.54 (-0.31%) | $38.80 | $38.43 | 1.17 M | $7.19 B |
| 10/24/2025 | $38.77 | $38.63 (-0.36%) | $39.01 | $38.55 | 1.33 M | $7.21 B |
| 10/23/2025 | $38.61 | $38.64 (0.08%) | $38.84 | $38.46 | 1.73 M | $7.21 B |
| 10/22/2025 | $38.55 | $38.58 (0.08%) | $38.89 | $38.42 | 1.07 M | $7.20 B |
| 10/21/2025 | $38.89 | $38.54 (-0.9%) | $38.98 | $38.51 | 1.23 M | $7.19 B |
| 10/20/2025 | $38.39 | $38.78 (1.02%) | $38.88 | $38.21 | 1.51 M | $7.23 B |
| 10/17/2025 | $37.58 | $38.18 (1.6%) | $38.30 | $37.41 | 1.38 M | $7.12 B |
| 10/16/2025 | $37.75 | $37.61 (-0.37%) | $38.27 | $37.46 | 1.71 M | $7.02 B |
| 10/15/2025 | $36.97 | $37.54 (1.54%) | $37.97 | $36.91 | 2.30 M | $7.00 B |
| 10/14/2025 | $36.10 | $36.82 (1.99%) | $36.87 | $36.04 | 1.57 M | $6.87 B |
| 10/13/2025 | $35.71 | $36.26 (1.54%) | $36.41 | $35.62 | 1.43 M | $6.76 B |
| 10/10/2025 | $36.66 | $35.50 (-3.16%) | $36.69 | $35.45 | 1.71 M | $6.62 B |
| 10/09/2025 | $36.41 | $36.43 (0.05%) | $36.59 | $36.29 | 1.03 M | $6.80 B |
| 10/08/2025 | $36.39 | $36.43 (0.11%) | $36.59 | $35.99 | 1.37 M | $6.80 B |
| 10/07/2025 | $36.50 | $36.40 (-0.27%) | $36.50 | $35.93 | 1.18 M | $6.79 B |
| 10/06/2025 | $36.32 | $36.40 (0.22%) | $36.67 | $36.09 | 1.47 M | $6.79 B |
| 10/03/2025 | $35.97 | $36.24 (0.75%) | $36.41 | $35.94 | 1.86 M | $6.76 B |
| 10/02/2025 | $35.60 | $35.90 (0.84%) | $35.92 | $35.20 | 2.11 M | $6.70 B |
| 10/01/2025 | $35.28 | $35.76 (1.36%) | $35.90 | $35.27 | 1.39 M | $6.67 B |
| 09/30/2025 | $34.93 | $35.29 (1.03%) | $35.34 | $34.74 | 1.68 M | $6.58 B |
| 09/29/2025 | $35.00 | $34.93 (-0.2%) | $35.04 | $34.67 | 1.42 M | $6.52 B |
| 09/26/2025 | $34.66 | $34.93 (0.78%) | $35.07 | $34.48 | 2.16 M | $6.52 B |
| 09/25/2025 | $34.62 | $34.52 (-0.29%) | $34.82 | $34.40 | 3.19 M | $6.44 B |
| 09/24/2025 | $35.10 | $34.64 (-1.31%) | $35.24 | $34.63 | 1.74 M | $6.46 B |
| 09/23/2025 | $34.92 | $35.21 (0.83%) | $35.31 | $34.89 | 1.43 M | $6.57 B |
| 09/22/2025 | $34.91 | $34.89 (-0.06%) | $35.06 | $34.69 | 1.32 M | $6.51 B |
| 09/19/2025 | $35.41 | $34.97 (-1.24%) | $35.44 | $34.89 | 3.71 M | $6.52 B |
| 09/18/2025 | $35.40 | $35.50 (0.28%) | $35.57 | $35.24 | 1.80 M | $6.62 B |
| 09/17/2025 | $36.09 | $35.38 (-1.97%) | $36.28 | $35.26 | 2.54 M | $6.60 B |
| 09/16/2025 | $35.85 | $35.95 (0.28%) | $36.03 | $35.65 | 1.03 M | $6.71 B |
| 09/15/2025 | $36.51 | $35.88 (-1.73%) | $36.61 | $35.81 | 987.94 K | $6.69 B |
| 09/12/2025 | $36.47 | $36.26 (-0.58%) | $36.50 | $36.15 | 718.20 K | $6.76 B |
| 09/11/2025 | $35.78 | $36.43 (1.82%) | $36.52 | $35.75 | 1.79 M | $6.80 B |
| 09/10/2025 | $36.03 | $35.79 (-0.67%) | $36.17 | $35.72 | 1.28 M | $6.68 B |
| 09/09/2025 | $36.37 | $36.14 (-0.63%) | $36.53 | $35.99 | 917.06 K | $6.74 B |
| 09/08/2025 | $36.39 | $36.62 (0.63%) | $36.69 | $36.26 | 898.12 K | $6.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
