5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
-17.26%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-12.93%
STAG Industrial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.34 | $36.16 (-0.5%) | $36.54 | $36.01 | 1.60 M | $6.59 B |
| 03/11/2025 | $36.93 | $36.37 (-1.52%) | $37.09 | $35.89 | 2.10 M | $6.63 B |
| 03/10/2025 | $36.96 | $36.78 (-0.49%) | $37.50 | $36.54 | 2.23 M | $6.70 B |
| 03/07/2025 | $36.64 | $36.78 (0.38%) | $37.09 | $36.61 | 1.50 M | $6.70 B |
| 03/06/2025 | $36.88 | $36.56 (-0.87%) | $36.96 | $36.17 | 1.39 M | $6.66 B |
| 03/05/2025 | $35.97 | $37.07 (3.06%) | $37.21 | $35.81 | 1.87 M | $6.75 B |
| 03/04/2025 | $36.06 | $36.02 (-0.11%) | $36.33 | $35.91 | 1.26 M | $6.56 B |
| 03/03/2025 | $36.07 | $36.12 (0.14%) | $36.48 | $35.90 | 1.47 M | $6.58 B |
| 02/28/2025 | $35.73 | $35.98 (0.7%) | $36.03 | $35.48 | 1.90 M | $6.55 B |
| 02/27/2025 | $35.51 | $35.65 (0.39%) | $35.96 | $35.51 | 1.52 M | $6.49 B |
| 02/26/2025 | $35.83 | $35.57 (-0.73%) | $35.83 | $35.47 | 1.15 M | $6.48 B |
| 02/25/2025 | $35.57 | $35.66 (0.25%) | $35.97 | $35.41 | 1.59 M | $6.50 B |
| 02/24/2025 | $35.29 | $35.32 (0.09%) | $35.76 | $35.20 | 1.11 M | $6.43 B |
| 02/21/2025 | $35.27 | $35.20 (-0.2%) | $35.31 | $34.98 | 1.05 M | $6.41 B |
| 02/20/2025 | $35.11 | $35.13 (0.06%) | $35.36 | $35.06 | 725,778 | $6.40 B |
| 02/19/2025 | $34.88 | $35.21 (0.95%) | $35.43 | $34.88 | 877,989 | $6.41 B |
| 02/18/2025 | $35.00 | $35.00 (0%) | $35.24 | $34.81 | 1.05 M | $6.38 B |
| 02/14/2025 | $35.49 | $35.06 (-1.21%) | $35.73 | $35.05 | 1.61 M | $6.39 B |
| 02/13/2025 | $35.18 | $35.35 (0.48%) | $35.62 | $34.80 | 1.74 M | $6.44 B |
| 02/12/2025 | $34.55 | $35.04 (1.42%) | $35.23 | $34.48 | 1.60 M | $6.38 B |
| 02/11/2025 | $34.48 | $35.20 (2.09%) | $35.22 | $34.48 | 881,200 | $6.41 B |
| 02/10/2025 | $34.66 | $34.69 (0.09%) | $34.89 | $34.47 | 1.36 M | $6.31 B |
| 02/07/2025 | $34.94 | $34.66 (-0.8%) | $34.95 | $34.36 | 834,844 | $6.31 B |
| 02/06/2025 | $34.60 | $34.86 (0.75%) | $34.92 | $34.32 | 1.02 M | $6.35 B |
| 02/05/2025 | $34.69 | $34.52 (-0.49%) | $34.84 | $34.49 | 1.43 M | $6.28 B |
| 02/04/2025 | $33.90 | $34.36 (1.36%) | $34.55 | $33.82 | 1.12 M | $6.25 B |
| 02/03/2025 | $33.53 | $33.82 (0.86%) | $34.20 | $33.34 | 1.25 M | $6.16 B |
| 01/31/2025 | $34.22 | $34.18 (-0.12%) | $34.52 | $34.05 | 1.49 M | $6.22 B |
| 01/30/2025 | $34.33 | $34.47 (0.41%) | $34.61 | $34.13 | 709,817 | $6.27 B |
| 01/29/2025 | $34.27 | $33.86 (-1.2%) | $34.43 | $33.66 | 720,206 | $6.16 B |
| 01/28/2025 | $34.50 | $34.39 (-0.32%) | $34.68 | $34.34 | 1.50 M | $6.26 B |
| 01/27/2025 | $34.59 | $34.65 (0.17%) | $34.96 | $34.20 | 1.48 M | $6.31 B |
| 01/24/2025 | $34.04 | $34.41 (1.09%) | $34.53 | $34.04 | 1.02 M | $6.26 B |
| 01/23/2025 | $34.10 | $34.28 (0.53%) | $34.33 | $33.44 | 1.36 M | $6.24 B |
| 01/22/2025 | $34.67 | $34.04 (-1.82%) | $34.96 | $33.11 | 2.14 M | $6.20 B |
| 01/21/2025 | $34.11 | $34.92 (2.37%) | $34.94 | $34.09 | 2.01 M | $6.36 B |
| 01/17/2025 | $34.67 | $33.95 (-2.08%) | $34.90 | $33.90 | 1.28 M | $6.18 B |
| 01/16/2025 | $33.83 | $34.63 (2.36%) | $34.75 | $33.83 | 1.63 M | $6.30 B |
| 01/15/2025 | $34.40 | $33.78 (-1.8%) | $34.51 | $33.65 | 1.81 M | $6.15 B |
| 01/14/2025 | $33.22 | $33.56 (1.02%) | $33.67 | $33.07 | 923,800 | $6.11 B |
| 01/13/2025 | $32.50 | $32.95 (1.38%) | $32.96 | $32.32 | 1.28 M | $6.00 B |
| 01/10/2025 | $32.71 | $32.39 (-0.98%) | $32.91 | $32.27 | 1.01 M | $5.90 B |
| 01/08/2025 | $33.12 | $33.30 (0.54%) | $33.39 | $32.81 | 905,839 | $6.06 B |
| 01/07/2025 | $33.33 | $33.14 (-0.57%) | $33.57 | $32.91 | 1.05 M | $6.03 B |
| 01/06/2025 | $33.30 | $33.13 (-0.51%) | $33.82 | $33.10 | 1.09 M | $6.03 B |
| 01/03/2025 | $32.96 | $33.38 (1.27%) | $33.49 | $32.80 | 1.22 M | $6.08 B |
| 01/02/2025 | $33.77 | $33.00 (-2.28%) | $33.84 | $32.90 | 1.60 M | $6.01 B |
| 12/31/2024 | $33.86 | $33.82 (-0.12%) | $33.95 | $33.48 | 1.28 M | $6.16 B |
| 12/30/2024 | $33.72 | $33.76 (0.12%) | $33.82 | $33.32 | 1.29 M | $6.15 B |
| 12/27/2024 | $34.09 | $33.86 (-0.67%) | $34.30 | $33.76 | 541,842 | $6.16 B |
| 12/26/2024 | $33.89 | $34.26 (1.09%) | $34.49 | $33.88 | 501,700 | $6.24 B |
| 12/24/2024 | $33.82 | $34.18 (1.06%) | $34.20 | $33.77 | 390,000 | $6.22 B |
| 12/23/2024 | $33.76 | $33.93 (0.5%) | $34.05 | $33.62 | 1.10 M | $6.18 B |
| 12/20/2024 | $33.38 | $33.94 (1.68%) | $34.27 | $33.23 | 3.79 M | $6.18 B |
| 12/19/2024 | $34.02 | $33.22 (-2.35%) | $34.36 | $33.18 | 1.43 M | $6.05 B |
| 12/18/2024 | $35.29 | $33.97 (-3.74%) | $35.46 | $33.97 | 1.27 M | $6.18 B |
| 12/17/2024 | $35.62 | $35.38 (-0.67%) | $36.01 | $35.19 | 972,501 | $6.44 B |
| 12/16/2024 | $35.80 | $35.81 (0.03%) | $36.21 | $35.76 | 1.17 M | $6.52 B |
| 12/13/2024 | $35.53 | $35.93 (1.13%) | $36.13 | $35.45 | 1.34 M | $6.54 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.
