5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+4.44%
STAG Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $39.16 | $38.60 (-1.43%) | $39.31 | $38.52 | 1.58 M | $7.37 B |
| 07/07/2026 | $39.30 | $39.12 (-0.46%) | $39.74 | $38.98 | 2.53 M | $7.47 B |
| 07/06/2026 | $39.08 | $39.10 (0.05%) | $39.23 | $38.76 | 1.08 M | $7.47 B |
| 07/02/2026 | $38.62 | $39.16 (1.4%) | $39.16 | $38.42 | 1.50 M | $7.48 B |
| 07/01/2026 | $38.18 | $38.34 (0.42%) | $38.62 | $38.17 | 1.29 M | $7.32 B |
| 06/30/2026 | $38.44 | $38.06 (-0.99%) | $38.75 | $38.03 | 1.42 M | $7.27 B |
| 06/29/2026 | $39.15 | $39.16 (0.03%) | $39.18 | $38.74 | 1.33 M | $7.48 B |
| 06/26/2026 | $39.30 | $39.42 (0.31%) | $39.43 | $39.08 | 2.06 M | $7.53 B |
| 06/25/2026 | $39.33 | $39.09 (-0.61%) | $39.47 | $38.54 | 2.09 M | $7.47 B |
| 06/24/2026 | $39.00 | $39.11 (0.28%) | $39.27 | $38.49 | 1.86 M | $7.47 B |
| 06/23/2026 | $38.63 | $38.88 (0.65%) | $38.97 | $38.49 | 1.63 M | $7.43 B |
| 06/22/2026 | $37.72 | $38.58 (2.28%) | $38.74 | $37.69 | 1.28 M | $7.37 B |
| 06/18/2026 | $37.71 | $37.80 (0.24%) | $37.91 | $37.27 | 2.64 M | $7.22 B |
| 06/17/2026 | $38.22 | $37.27 (-2.49%) | $38.43 | $37.04 | 1.12 M | $7.12 B |
| 06/16/2026 | $38.75 | $38.45 (-0.77%) | $38.99 | $38.23 | 1.32 M | $7.34 B |
| 06/15/2026 | $38.80 | $38.52 (-0.72%) | $38.94 | $38.41 | 1.65 M | $7.36 B |
| 06/12/2026 | $38.25 | $38.78 (1.39%) | $38.80 | $38.25 | 1.20 M | $7.41 B |
| 06/11/2026 | $38.22 | $38.00 (-0.58%) | $38.50 | $37.65 | 1.49 M | $7.26 B |
| 06/10/2026 | $38.08 | $37.99 (-0.24%) | $38.45 | $37.96 | 1.23 M | $7.26 B |
| 06/09/2026 | $37.45 | $38.01 (1.5%) | $38.36 | $37.35 | 1.59 M | $7.26 B |
| 06/08/2026 | $37.13 | $37.14 (0.03%) | $37.47 | $36.78 | 1.01 M | $7.09 B |
| 06/05/2026 | $36.81 | $37.26 (1.22%) | $37.66 | $36.81 | 766.40 K | $7.12 B |
| 06/04/2026 | $37.03 | $37.01 (-0.05%) | $37.06 | $36.58 | 1.03 M | $7.07 B |
| 06/03/2026 | $36.43 | $36.52 (0.25%) | $36.86 | $36.28 | 1.20 M | $6.98 B |
| 06/02/2026 | $36.62 | $36.54 (-0.22%) | $36.97 | $36.41 | 1.02 M | $6.98 B |
| 06/01/2026 | $37.51 | $36.73 (-2.08%) | $37.76 | $36.71 | 1.18 M | $7.02 B |
| 05/29/2026 | $38.18 | $37.87 (-0.81%) | $38.18 | $37.60 | 2.01 M | $7.23 B |
| 05/28/2026 | $38.09 | $37.99 (-0.26%) | $38.41 | $37.87 | 1.27 M | $7.26 B |
| 05/27/2026 | $38.52 | $38.29 (-0.6%) | $38.70 | $38.28 | 814.60 K | $7.31 B |
| 05/26/2026 | $38.15 | $38.52 (0.97%) | $38.62 | $38.05 | 1.09 M | $7.36 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.
