5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+5.35%
STAG Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $35.23 | $35.88 (1.86%) | $35.91 | $35.14 | 1.80 M | $6.86 B |
| 10/07/2026 | $36.05 | $35.28 (-2.14%) | $36.10 | $35.25 | 1.38 M | $6.74 B |
| 10/06/2026 | $36.08 | $36.12 (0.11%) | $36.39 | $35.99 | 1.39 M | $6.90 B |
| 10/05/2026 | $36.08 | $36.05 (-0.08%) | $36.45 | $35.78 | 1.71 M | $6.89 B |
| 10/02/2026 | $35.97 | $36.05 (0.22%) | $36.33 | $35.86 | 1.78 M | $6.89 B |
| 10/01/2026 | $35.65 | $35.72 (0.2%) | $35.80 | $35.39 | 1.50 M | $6.83 B |
| 09/30/2026 | $36.73 | $35.81 (-2.5%) | $36.80 | $35.80 | 2.19 M | $6.84 B |
| 09/29/2026 | $36.81 | $36.89 (0.22%) | $37.09 | $36.64 | 1.81 M | $7.05 B |
| 09/28/2026 | $36.79 | $37.01 (0.6%) | $37.18 | $36.51 | 3.08 M | $7.07 B |
| 09/25/2026 | $37.35 | $36.79 (-1.5%) | $37.38 | $36.69 | 3.00 M | $7.03 B |
| 09/24/2026 | $36.93 | $37.29 (0.97%) | $37.47 | $36.92 | 1.53 M | $7.13 B |
| 09/23/2026 | $37.09 | $36.83 (-0.7%) | $37.49 | $36.80 | 1.22 M | $7.04 B |
| 09/22/2026 | $37.47 | $37.32 (-0.4%) | $37.68 | $37.19 | 1.84 M | $7.13 B |
| 09/21/2026 | $37.67 | $37.51 (-0.42%) | $37.95 | $37.36 | 1.56 M | $7.17 B |
| 09/18/2026 | $37.45 | $37.60 (0.4%) | $37.70 | $37.24 | 2.97 M | $7.18 B |
| 09/17/2026 | $37.36 | $37.49 (0.35%) | $37.58 | $37.14 | 1.35 M | $7.16 B |
| 09/16/2026 | $37.19 | $37.08 (-0.3%) | $37.50 | $36.79 | 1.45 M | $7.09 B |
| 09/15/2026 | $36.97 | $37.15 (0.49%) | $37.20 | $36.63 | 1.01 M | $7.10 B |
| 09/14/2026 | $37.06 | $36.98 (-0.22%) | $37.32 | $36.80 | 1.27 M | $7.07 B |
| 09/11/2026 | $37.17 | $37.14 (-0.08%) | $37.20 | $36.72 | 963.60 K | $7.10 B |
| 09/10/2026 | $37.24 | $36.87 (-0.99%) | $37.32 | $36.69 | 1.20 M | $7.05 B |
| 09/09/2026 | $37.60 | $37.18 (-1.12%) | $37.66 | $36.83 | 938.21 K | $7.10 B |
| 09/08/2026 | $37.61 | $37.56 (-0.13%) | $37.73 | $37.33 | 1.03 M | $7.18 B |
| 09/04/2026 | $37.54 | $37.68 (0.37%) | $38.00 | $37.53 | 1.52 M | $7.20 B |
| 09/03/2026 | $37.75 | $37.70 (-0.13%) | $37.75 | $37.33 | 1.85 M | $7.20 B |
| 09/02/2026 | $37.72 | $37.43 (-0.77%) | $37.74 | $37.31 | 2.10 M | $7.15 B |
| 09/01/2026 | $37.25 | $37.66 (1.1%) | $37.67 | $37.16 | 2.34 M | $7.20 B |
| 08/31/2026 | $37.33 | $37.25 (-0.21%) | $37.52 | $37.05 | 1.91 M | $7.12 B |
| 08/28/2026 | $37.30 | $37.18 (-0.32%) | $37.40 | $37.00 | 1.38 M | $7.10 B |
| 08/27/2026 | $36.84 | $37.07 (0.62%) | $37.17 | $36.79 | 1.47 M | $7.08 B |
| 08/26/2026 | $37.13 | $37.18 (0.13%) | $37.40 | $37.02 | 1.40 M | $7.10 B |
| 08/25/2026 | $37.22 | $37.10 (-0.32%) | $37.23 | $36.75 | 1.19 M | $7.09 B |
| 08/24/2026 | $36.79 | $37.05 (0.71%) | $37.13 | $36.66 | 1.61 M | $7.08 B |
| 08/21/2026 | $36.59 | $36.67 (0.22%) | $36.91 | $36.54 | 2.13 M | $7.01 B |
| 08/20/2026 | $36.37 | $36.37 (0%) | $36.74 | $36.21 | 1.71 M | $6.95 B |
| 08/19/2026 | $36.70 | $36.43 (-0.74%) | $36.85 | $36.29 | 1.34 M | $6.96 B |
| 08/18/2026 | $37.02 | $36.58 (-1.19%) | $37.03 | $36.55 | 970.68 K | $6.99 B |
| 08/17/2026 | $36.60 | $36.80 (0.55%) | $36.84 | $36.51 | 1.28 M | $7.03 B |
| 08/14/2026 | $36.86 | $36.75 (-0.3%) | $37.11 | $36.71 | 957.31 K | $7.02 B |
| 08/13/2026 | $37.15 | $36.95 (-0.54%) | $37.33 | $36.89 | 940.09 K | $7.06 B |
| 08/12/2026 | $36.89 | $36.94 (0.14%) | $37.00 | $36.65 | 1.07 M | $7.06 B |
| 08/11/2026 | $36.85 | $36.74 (-0.3%) | $37.03 | $36.50 | 1.25 M | $7.02 B |
| 08/10/2026 | $37.09 | $36.77 (-0.86%) | $37.09 | $36.58 | 1.42 M | $7.03 B |
| 08/07/2026 | $36.73 | $37.30 (1.55%) | $37.32 | $36.61 | 1.34 M | $7.13 B |
| 08/06/2026 | $37.65 | $36.80 (-2.26%) | $37.66 | $36.66 | 1.15 M | $7.03 B |
| 08/05/2026 | $37.77 | $37.27 (-1.32%) | $37.87 | $37.14 | 1.72 M | $7.12 B |
| 08/04/2026 | $38.34 | $37.77 (-1.49%) | $38.34 | $37.60 | 2.05 M | $7.22 B |
| 08/03/2026 | $38.16 | $38.57 (1.07%) | $38.71 | $37.95 | 1.87 M | $7.37 B |
| 07/31/2026 | $38.58 | $38.26 (-0.83%) | $38.59 | $38.07 | 1.47 M | $7.31 B |
| 07/30/2026 | $38.92 | $38.54 (-0.98%) | $39.08 | $37.91 | 1.68 M | $7.36 B |
| 07/29/2026 | $40.10 | $38.91 (-2.97%) | $40.35 | $38.75 | 3.49 M | $7.44 B |
| 07/28/2026 | $40.76 | $40.72 (-0.1%) | $40.93 | $40.42 | 2.84 M | $7.78 B |
| 07/27/2026 | $41.07 | $40.64 (-1.05%) | $41.19 | $40.59 | 2.21 M | $7.77 B |
| 07/24/2026 | $40.88 | $41.11 (0.56%) | $41.38 | $40.75 | 2.00 M | $7.86 B |
| 07/23/2026 | $41.30 | $40.50 (-1.94%) | $41.30 | $40.37 | 1.68 M | $7.74 B |
| 07/22/2026 | $41.99 | $41.30 (-1.64%) | $41.99 | $41.20 | 1.20 M | $7.89 B |
| 07/21/2026 | $41.93 | $41.77 (-0.38%) | $42.16 | $41.59 | 1.46 M | $7.98 B |
| 07/20/2026 | $41.68 | $41.82 (0.34%) | $42.18 | $41.60 | 1.62 M | $7.99 B |
| 07/17/2026 | $42.11 | $41.68 (-1.02%) | $42.61 | $41.48 | 1.46 M | $7.96 B |
| 07/16/2026 | $40.16 | $42.04 (4.68%) | $42.10 | $40.00 | 1.91 M | $8.03 B |
| 07/15/2026 | $39.50 | $39.92 (1.06%) | $40.23 | $39.50 | 1.96 M | $7.62 B |
| 07/14/2026 | $39.22 | $39.34 (0.31%) | $39.39 | $38.90 | 3.16 M | $7.51 B |
| 07/13/2026 | $39.00 | $39.08 (0.21%) | $39.36 | $39.00 | 2.54 M | $7.46 B |
| 07/10/2026 | $39.16 | $38.98 (-0.46%) | $39.16 | $38.66 | 1.09 M | $7.45 B |
| 07/09/2026 | $38.79 | $38.92 (0.34%) | $39.16 | $38.65 | 975.40 K | $7.43 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.
