Dark

STAG
STAG INDUSTRIAL, INC.
stock NYSE

At Close

Jan 6, 2026 3:59:57 PM EST

37.29USD+0.988%(+0.36)1,171,526

37.28Bid 37.30Ask 0.02Spread

Pre-market

Jan 2, 2026 8:31:30 AM EST

36.93USD0.000%(0.00)0

After-hours

Jan 6, 2026 4:00:30 PM EST

37.31USD+0.040%(+0.02)3,125

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	36.8400	37.3400	36.6000	37.2900	+0.975%	1,171,526	0.000%
2026-01-05	36.9200	37.1800	36.8100	36.9300	+0.027%	1,432,245	+0.975%
2026-01-02	36.6800	37.0777	36.4300	36.9200	+0.435%	983,851	+1.002%
2025-12-31	37.1300	37.1800	36.6850	36.7600	-1.236%	1,199,823	+1.442%
2025-12-30	37.1400	37.3700	37.0700	37.2200	+0.242%	1,044,023	+0.188%
2025-12-29	37.4000	37.4200	37.0600	37.1300	-0.295%	777,667	+0.431%
2025-12-26	37.3300	37.3700	37.0590	37.2400	-0.241%	640,000	+0.134%
2025-12-24	37.0800	37.3950	37.0200	37.3300	+0.756%	626,260	-0.107%
2025-12-23	37.0100	37.1500	36.8900	37.0500	-0.135%	650,124	+0.648%
2025-12-22	37.1900	37.3600	36.8900	37.1000	-0.403%	1,238,047	+0.512%
2025-12-19	37.4100	37.5400	37.1050	37.2500	-0.241%	2,514,940	+0.107%
2025-12-18	37.6200	37.8080	37.2600	37.3400	-0.400%	1,324,920	-0.134%
2025-12-17	37.1600	37.7200	37.1000	37.4900	+0.861%	2,442,296	-0.533%
2025-12-16	37.6100	37.7800	37.0600	37.1700	-1.038%	2,448,623	+0.323%
2025-12-15	37.9500	38.0500	37.4184	37.5600	-0.318%	1,430,758	-0.719%
2025-12-12	38.4500	38.4800	37.6250	37.6800	-1.258%	1,443,303	-1.035%
2025-12-11	38.7000	38.7100	37.7900	38.1600	-1.446%	1,379,476	-2.280%
2025-12-10	38.4400	38.8700	38.1400	38.7200	+1.044%	1,325,716	-3.693%
2025-12-09	38.3100	38.6500	38.2700	38.3200	+0.498%	1,195,237	-2.688%
2025-12-08	38.7000	38.7600	38.1300	38.1300	-1.701%	1,190,895	-2.203%
2025-12-05	38.8000	39.0000	38.6450	38.7900	-0.206%	1,022,175	-3.867%
2025-12-04	38.9000	39.2400	38.8100	38.8700	-0.563%	1,314,055	-4.065%
2025-12-03	38.8000	39.1000	38.6400	39.0900	+0.825%	849,322	-4.605%
2025-12-02	39.3700	39.3980	38.7600	38.7700	-1.021%	1,071,504	-3.817%
2025-12-01	38.9000	39.3000	38.9000	39.1700	-0.280%	972,979	-4.800%
2025-11-28	39.2900	39.4350	39.2400	39.2800	-0.305%	746,374	-5.066%
2025-11-26	39.2500	39.7300	39.2100	39.4000	+0.382%	1,078,159	-5.355%
2025-11-25	39.0000	39.5885	38.9950	39.2500	+0.822%	1,076,633	-4.994%
2025-11-24	38.9900	39.0700	38.6900	38.9300	-0.307%	1,417,140	-4.213%
2025-11-21	38.6000	39.1800	38.4300	39.0500	+1.905%	980,405	-4.507%
2025-11-20	38.5500	38.7300	38.2900	38.3200	+0.340%	738,449	-2.688%
2025-11-19	38.6300	38.9400	37.9100	38.1900	-1.037%	1,192,767	-2.357%
2025-11-18	38.3300	38.6150	38.1650	38.5900	+0.208%	1,174,198	-3.369%
2025-11-17	38.6300	38.8300	38.3200	38.5100	+0.182%	1,048,787	-3.168%
2025-11-14	38.6500	38.7900	38.3900	38.4400	-0.543%	1,215,994	-2.992%
2025-11-13	39.0000	39.0600	38.6400	38.6500	-1.126%	1,322,837	-3.519%
2025-11-12	39.1500	39.5700	39.0300	39.0900	-0.862%	1,288,427	-4.605%
2025-11-11	39.1600	39.5100	39.0500	39.4300	+1.284%	983,460	-5.427%
2025-11-10	39.0000	39.1550	38.7100	38.9300	-0.179%	904,376	-4.213%
2025-11-07	38.5200	39.0000	38.3800	39.0000	+1.062%	931,690	-4.385%
2025-11-06	38.6500	38.9700	38.2250	38.5900	-0.155%	1,590,882	-3.369%
2025-11-05	38.7200	38.8800	38.5300	38.6500	+0.233%	1,220,732	-3.519%
2025-11-04	38.4000	38.6700	38.1700	38.5600	+0.026%	1,251,051	-3.294%
2025-11-03	38.0000	38.5600	37.6353	38.5500	+0.732%	1,325,219	-3.268%
2025-10-31	38.3300	38.5200	37.9900	38.2700	-0.701%	1,407,545	-2.561%
2025-10-30	37.2200	38.6500	37.0100	38.5400	+2.391%	2,271,019	-3.243%
2025-10-29	37.9000	37.9300	37.1750	37.6400	-1.259%	1,773,620	-0.930%
2025-10-28	38.3900	38.3900	37.8000	38.1200	-1.090%	1,280,008	-2.177%
2025-10-27	38.6600	38.8000	38.4300	38.5400	-0.233%	1,169,637	-3.243%
2025-10-24	38.7700	39.0100	38.5500	38.6300	-0.026%	1,333,539	-3.469%
2025-10-23	38.6100	38.8400	38.4550	38.6400	+0.156%	1,726,121	-3.494%
2025-10-22	38.5500	38.8900	38.4200	38.5800	+0.104%	1,073,086	-3.344%
2025-10-21	38.8900	38.9800	38.5050	38.5400	-0.619%	1,233,947	-3.243%
2025-10-20	38.3900	38.8800	38.2100	38.7800	+1.572%	1,512,027	-3.842%
2025-10-17	37.5800	38.3000	37.4100	38.1800	+1.516%	1,380,973	-2.331%
2025-10-16	37.7500	38.2650	37.4600	37.6100	+0.186%	1,712,707	-0.851%
2025-10-15	36.9700	37.9700	36.9100	37.5400	+1.955%	2,299,159	-0.666%
2025-10-14	36.1000	36.8700	36.0400	36.8200	+1.544%	1,565,439	+1.276%
2025-10-13	35.7100	36.4100	35.6200	36.2600	+2.141%	1,428,950	+2.841%
2025-10-10	36.6600	36.6900	35.4450	35.5000	-2.553%	1,708,626	+5.042%
2025-10-09	36.4100	36.5900	36.2900	36.4300	0.000%	1,030,057	+2.361%
2025-10-08	36.3900	36.5900	35.9950	36.4300	+0.082%	1,366,535	+2.361%
2025-10-07	36.5000	36.5000	35.9300	36.4000	0.000%	1,175,276	+2.445%
2025-10-06	36.3200	36.6700	36.0900	36.4000	+0.442%	1,474,213	+2.445%
2025-10-03	35.9700	36.4050	35.9400	36.2400	+0.947%	1,864,549	+2.897%
2025-10-02	35.6000	35.9250	35.2000	35.9000	+0.391%	2,110,030	+3.872%
2025-10-01	35.2800	35.9000	35.2700	35.7600	+1.332%	1,391,546	+4.279%
2025-09-30	34.9300	35.3350	34.7400	35.2900	+1.031%	1,677,873	+5.667%
2025-09-29	35.0000	35.0400	34.6700	34.9300	0.000%	1,421,774	+6.756%
2025-09-26	34.6600	35.0651	34.4790	34.9300	+1.188%	2,160,128	+6.756%
2025-09-25	34.6200	34.8200	34.4000	34.5200	-0.346%	3,186,018	+8.024%
2025-09-24	35.1000	35.2350	34.6300	34.6400	-1.619%	1,741,713	+7.650%
2025-09-23	34.9200	35.3050	34.8900	35.2100	+0.917%	1,434,501	+5.907%
2025-09-22	34.9100	35.0600	34.6900	34.8900	-0.229%	1,318,512	+6.879%
2025-09-19	35.4100	35.4425	34.8900	34.9700	-1.493%	3,713,688	+6.634%
2025-09-18	35.4000	35.5700	35.2400	35.5000	+0.339%	1,796,016	+5.042%
2025-09-17	36.0900	36.2800	35.2600	35.3800	-1.586%	2,541,736	+5.399%
2025-09-16	35.8500	36.0300	35.6500	35.9500	+0.195%	1,029,373	+3.727%
2025-09-15	36.5100	36.6100	35.8117	35.8800	-1.048%	987,937	+3.930%
2025-09-12	36.4700	36.4988	36.1500	36.2600	-0.467%	718,195	+2.841%
2025-09-11	35.7800	36.5200	35.7491	36.4300	+1.788%	1,794,618	+2.361%
2025-09-10	36.0300	36.1650	35.7150	35.7900	-0.968%	1,279,335	+4.191%
2025-09-09	36.3700	36.5350	35.9900	36.1400	-1.311%	917,055	+3.182%
2025-09-08	36.3900	36.6900	36.2600	36.6200	-0.920%	898,119	+1.830%
2025-09-05	37.0000	37.5900	36.6600	36.9600	+0.544%	1,481,712	+0.893%
2025-09-04	36.6400	36.8050	36.2700	36.7600	+0.740%	747,768	+1.442%
2025-09-03	35.9900	36.5400	35.9050	36.4900	+1.080%	810,688	+2.192%
2025-09-02	36.4900	36.6350	36.0400	36.1000	-2.035%	964,626	+3.296%
2025-08-29	36.6800	36.9000	36.6400	36.8500	+0.245%	1,069,516	+1.194%
2025-08-28	36.9900	36.9900	36.3150	36.7600	-0.568%	884,370	+1.442%
2025-08-27	36.5100	37.1200	36.4450	36.9700	+1.874%	2,216,484	+0.866%
2025-08-26	36.4000	36.6600	36.2500	36.2900	-0.302%	925,320	+2.756%
2025-08-25	36.6500	36.8000	36.3083	36.4000	-0.952%	799,552	+2.445%
2025-08-22	35.8900	36.9900	35.8000	36.7500	+3.288%	1,055,673	+1.469%
2025-08-21	35.6000	35.9000	35.4700	35.5800	-0.753%	918,164	+4.806%
2025-08-20	36.1400	36.3900	35.7200	35.8500	-0.665%	1,107,131	+4.017%
2025-08-19	34.7050	36.1000	34.6800	36.0900	+5.066%	1,464,273	+3.325%
2025-08-18	34.7500	34.8489	34.3300	34.3500	-1.151%	1,252,421	+8.559%
2025-08-15	34.8400	34.9480	34.6250	34.7500	-0.172%	1,473,408	+7.309%
2025-08-14	34.8700	34.9400	34.5000	34.8100	-1.024%	1,108,249	+7.124%
2025-08-13	34.8500	35.2600	34.6200	35.1700	+1.180%	946,662	+6.028%
2025-08-12	34.3700	34.7898	34.1900	34.7600	+1.400%	899,408	+7.278%
2025-08-11	34.5600	34.7700	34.1800	34.2800	-1.011%	934,215	+8.781%
2025-08-08	34.8900	35.0500	34.5900	34.6300	-0.688%	1,018,355	+7.681%
2025-08-07	34.8500	34.9200	34.4000	34.8700	+0.490%	1,257,850	+6.940%
2025-08-06	35.0600	35.1250	34.5000	34.7000	-1.308%	1,554,281	+7.464%
2025-08-05	34.8300	35.2400	34.8000	35.1600	+0.832%	1,671,863	+6.058%
2025-08-04	34.4800	34.8900	34.4000	34.8700	+1.396%	1,376,132	+6.940%
2025-08-01	34.8200	34.8568	33.7200	34.3900	+0.175%	2,325,144	+8.433%
2025-07-31	34.5600	34.8400	34.1800	34.3300	-1.718%	2,605,018	+8.622%
2025-07-30	35.8900	36.0200	34.5600	34.9300	-2.321%	2,436,120	+6.756%
2025-07-29	34.8100	35.7850	34.7300	35.7600	+2.877%	1,643,478	+4.279%
2025-07-28	35.5800	35.6400	34.7400	34.7600	-2.469%	1,339,128	+7.278%
2025-07-25	35.5800	35.7450	35.2100	35.6400	+0.225%	1,363,104	+4.630%
2025-07-24	36.1100	36.1100	35.4800	35.5600	-2.093%	1,248,317	+4.865%
2025-07-23	36.0100	36.3450	35.8000	36.3200	+0.805%	1,289,940	+2.671%
2025-07-22	35.6900	36.1400	35.6900	36.0300	+1.123%	1,032,859	+3.497%
2025-07-21	35.8500	36.1350	35.6100	35.6300	-0.028%	925,508	+4.659%
2025-07-18	35.4600	35.6500	35.1400	35.6400	+1.020%	1,255,233	+4.630%
2025-07-17	35.8900	36.0200	35.1740	35.2800	-1.645%	1,825,499	+5.697%
2025-07-16	35.9200	36.5200	35.6300	35.8700	+0.843%	1,515,816	+3.959%
2025-07-15	36.2100	36.2650	35.5700	35.5700	-1.468%	1,281,840	+4.836%
2025-07-14	36.3000	36.4050	35.9500	36.1000	-0.055%	1,076,620	+3.296%
2025-07-11	35.5800	36.1600	35.4001	36.1200	+0.501%	1,668,299	+3.239%
2025-07-10	36.1900	36.6800	35.9200	35.9400	-0.526%	1,963,403	+3.756%
2025-07-09	36.4900	36.6572	35.8700	36.1300	-0.714%	1,119,954	+3.211%
2025-07-08	36.0300	36.8450	36.0300	36.3900	+0.553%	1,510,872	+2.473%
2025-07-07	36.5700	36.8400	36.0400	36.1900	-1.228%	1,376,476	+3.040%
2025-07-03	36.7800	36.8000	36.3700	36.6400	-0.055%	1,451,106	+1.774%
2025-07-02	36.5300	36.7850	36.3150	36.6600	+0.328%	1,811,979	+1.718%
2025-07-01	36.1400	37.0800	35.8800	36.5400	+0.717%	2,020,260	+2.053%
2025-06-30	36.0200	36.3000	35.5500	36.2800	+0.221%	1,537,063	+2.784%
2025-06-27	36.2100	36.6081	35.9500	36.2000	+0.305%	1,438,795	+3.011%
2025-06-26	35.5800	36.1400	35.3200	36.0900	+1.519%	1,478,453	+3.325%
2025-06-25	36.6100	36.6750	35.5000	35.5500	-3.370%	1,537,665	+4.895%
2025-06-24	36.9200	37.0200	36.6600	36.7900	-0.190%	1,051,380	+1.359%
2025-06-23	36.3700	36.9100	36.1000	36.8600	+1.347%	888,391	+1.167%
2025-06-20	36.2700	36.6900	36.2600	36.3700	+0.138%	1,904,524	+2.530%
2025-06-18	36.0800	36.6450	35.9900	36.3200	+0.554%	1,028,522	+2.671%
2025-06-17	35.9700	36.1900	35.5900	36.1200	+0.222%	1,169,775	+3.239%
2025-06-16	36.6500	36.7892	35.9850	36.0400	-0.935%	1,368,119	+3.468%
2025-06-13	36.3200	36.5300	35.9734	36.3800	-0.710%	1,495,542	+2.501%
2025-06-12	36.3200	36.6900	36.1800	36.6400	+0.521%	974,077	+1.774%
2025-06-11	37.0400	37.2500	36.2600	36.4500	-1.540%	1,698,365	+2.305%
2025-06-10	37.1400	37.4200	36.8300	37.0200	+0.027%	1,618,774	+0.729%
2025-06-09	36.8400	37.3900	36.5700	37.0100	+0.516%	1,570,487	+0.757%
2025-06-06	36.4900	37.0250	36.3200	36.8200	+1.825%	3,461,091	+1.276%
2025-06-05	36.2300	36.3250	35.9468	36.1600	-0.110%	1,424,405	+3.125%
2025-06-04	36.0100	36.4000	35.8200	36.2000	+0.472%	2,230,809	+3.011%
2025-06-03	35.8800	36.2200	35.6600	36.0300	+0.056%	1,077,346	+3.497%
2025-06-02	35.3300	36.0600	35.1350	36.0100	+1.209%	1,553,639	+3.555%
2025-05-30	35.6000	35.8050	35.2800	35.5800	-0.947%	2,040,323	+4.806%
2025-05-29	35.5100	36.2350	35.5100	35.9200	+1.240%	1,373,661	+3.814%
2025-05-28	34.8600	35.5200	34.7650	35.4800	+1.604%	1,822,605	+5.101%
2025-05-27	34.5600	34.9500	34.2100	34.9200	+2.495%	1,100,589	+6.787%
2025-05-23	34.0200	34.2350	33.8000	34.0700	-0.584%	781,346	+9.451%
2025-05-22	34.2800	34.4650	33.9250	34.2700	-0.378%	1,046,615	+8.812%
2025-05-21	35.3500	35.4200	34.3400	34.4000	-3.262%	994,911	+8.401%
2025-05-20	35.6000	35.8700	35.4750	35.5600	-0.726%	1,532,492	+4.865%
2025-05-19	35.3900	35.9300	35.2725	35.8200	-0.112%	1,169,577	+4.104%
2025-05-16	35.4800	35.8800	35.3900	35.8600	+1.071%	1,451,908	+3.988%
2025-05-15	35.0000	35.4850	34.8600	35.4800	+1.604%	1,109,166	+5.101%
2025-05-14	35.0700	35.2400	34.6400	34.9200	-1.133%	1,256,482	+6.787%
2025-05-13	35.5700	35.6300	34.7300	35.3200	-0.310%	1,853,862	+5.578%
2025-05-12	35.4000	35.8850	35.0950	35.4300	+2.369%	2,203,276	+5.250%
2025-05-09	34.0000	34.7600	33.9300	34.6100	+2.215%	1,923,914	+7.743%
2025-05-08	33.5700	34.1300	33.1900	33.8600	+1.286%	1,893,015	+10.130%
2025-05-07	33.3200	33.9300	33.2400	33.4300	+0.723%	2,017,954	+11.547%
2025-05-06	33.3600	33.5000	33.0650	33.1900	-1.455%	1,759,628	+12.353%
2025-05-05	33.7800	34.1600	33.6400	33.6800	-0.561%	1,227,158	+10.719%
2025-05-02	33.5400	34.0400	33.4500	33.8700	+2.357%	948,508	+10.097%
2025-05-01	33.2500	33.5500	32.7918	33.0900	+0.182%	1,152,725	+12.693%
2025-04-30	32.5800	33.1300	31.7900	33.0300	+0.579%	2,018,869	+12.897%
2025-04-29	32.7500	32.9900	32.4100	32.8400	0.000%	1,615,453	+13.551%
2025-04-28	32.9800	33.1900	32.4500	32.8400	+0.030%	1,073,351	+13.551%
2025-04-25	33.0000	33.2300	32.7250	32.8300	-0.876%	827,582	+13.585%
2025-04-24	32.8400	33.2200	32.6050	33.1200	+1.284%	1,058,401	+12.591%
2025-04-23	33.0000	33.5700	32.5000	32.7000	+0.399%	1,863,735	+14.037%
2025-04-22	32.5100	32.7768	32.2100	32.5700	+1.496%	942,671	+14.492%
2025-04-21	32.8000	33.0000	31.6400	32.0900	-3.198%	902,286	+16.204%
2025-04-17	32.5800	33.4150	32.4700	33.1500	+1.969%	1,047,201	+12.489%
2025-04-16	32.3400	32.9798	32.1750	32.5100	+0.432%	1,161,571	+14.703%
2025-04-15	32.1100	32.5400	31.9400	32.3700	+0.841%	1,368,781	+15.199%
2025-04-14	31.7900	32.5000	31.7000	32.1000	+2.099%	1,488,824	+16.168%
2025-04-11	30.8400	31.4700	30.1800	31.4400	+1.748%	1,612,321	+18.607%
2025-04-10	31.7300	31.8900	29.9500	30.9000	-3.888%	2,426,097	+20.680%
2025-04-09	29.5300	32.3700	28.6100	32.1500	+6.882%	3,418,474	+15.988%
2025-04-08	32.6200	32.6200	29.7000	30.0800	-5.140%	2,176,083	+23.969%
2025-04-07	31.8000	32.9400	30.8000	31.7100	-3.558%	2,575,015	+17.597%
2025-04-04	33.7000	33.7000	32.6160	32.8800	-3.747%	1,884,578	+13.412%
2025-04-03	35.8100	36.0708	34.0900	34.1600	-5.557%	2,761,126	+9.163%
2025-04-02	36.0700	36.3400	35.8300	36.1700	-0.166%	1,826,538	+3.096%
2025-04-01	36.2300	36.7800	35.8300	36.2300	+0.305%	2,908,959	+2.926%
2025-03-31	35.4900	36.3100	35.4900	36.1200	+1.489%	2,097,709	+3.239%
2025-03-28	35.6200	35.7125	35.2700	35.5900	+0.423%	1,649,484	+4.777%
2025-03-27	35.5600	35.9300	35.3300	35.4400	-0.056%	1,120,736	+5.220%
2025-03-26	34.9300	35.4900	34.9300	35.4600	+1.984%	1,376,409	+5.161%
2025-03-25	34.4200	34.8393	34.3200	34.7700	+0.870%	1,851,726	+7.248%
2025-03-24	34.2400	34.5550	33.9800	34.4700	+1.323%	1,422,091	+8.181%
2025-03-21	35.0000	35.1400	34.0000	34.0200	-3.187%	3,342,122	+9.612%
2025-03-20	35.3700	35.5500	35.1000	35.1400	-0.874%	1,046,823	+6.118%
2025-03-19	35.3800	35.6700	35.0200	35.4500	-0.028%	1,753,890	+5.190%
2025-03-18	35.8300	36.0200	35.3850	35.4600	-0.977%	1,195,178	+5.161%
2025-03-17	35.2900	35.8600	35.1800	35.8100	+1.016%	1,441,102	+4.133%
2025-03-14	35.2900	35.5300	34.9050	35.4500	+1.373%	1,635,902	+5.190%
2025-03-13	36.2100	36.5000	34.8800	34.9700	-3.291%	1,284,363	+6.634%
2025-03-12	36.3400	36.5400	36.0100	36.1600	-0.577%	1,546,646	+3.125%
2025-03-11	36.9300	37.0850	35.8900	36.3700	-1.115%	2,029,342	+2.530%
2025-03-10	36.9600	37.5000	36.5400	36.7800	0.000%	2,198,597	+1.387%
2025-03-07	36.6400	37.0900	36.6100	36.7800	+0.602%	1,481,315	+1.387%
2025-03-06	36.8800	36.9600	36.1700	36.5600	-1.376%	1,370,442	+1.997%
2025-03-05	35.9650	37.2100	35.8100	37.0700	+2.915%	1,807,909	+0.593%
2025-03-04	36.0600	36.3300	35.9100	36.0200	-0.277%	1,236,233	+3.526%
2025-03-03	36.0700	36.4800	35.9000	36.1200	+0.389%	1,361,938	+3.239%
2025-02-28	35.7300	36.0300	35.4800	35.9800	+0.926%	1,736,072	+3.641%
2025-02-27	35.5100	35.9600	35.5100	35.6500	+0.225%	1,486,691	+4.600%
2025-02-26	35.8300	35.8300	35.4650	35.5700	-0.252%	1,127,114	+4.836%
2025-02-25	35.5700	35.9650	35.4050	35.6600	+0.963%	1,567,657	+4.571%
2025-02-24	35.2900	35.7600	35.2000	35.3200	+0.341%	1,041,994	+5.578%
2025-02-21	35.2700	35.3100	34.9800	35.2000	+0.199%	963,250	+5.937%
2025-02-20	35.1100	35.3600	35.0607	35.1300	-0.227%	711,873	+6.149%
2025-02-19	34.8800	35.4300	34.8750	35.2100	+0.600%	846,548	+5.907%
2025-02-18	35.0000	35.2400	34.8050	35.0000	-0.171%	1,018,749	+6.543%
2025-02-14	35.4900	35.7300	35.0500	35.0600	-0.820%	1,571,286	+6.361%
2025-02-13	35.1800	35.6200	34.8000	35.3500	+0.885%	1,704,751	+5.488%
2025-02-12	34.5500	35.2262	34.4800	35.0400	-0.455%	1,586,116	+6.421%
2025-02-11	34.4800	35.2200	34.4800	35.2000	+1.470%	865,365	+5.937%
2025-02-10	34.6600	34.8900	34.4700	34.6900	+0.087%	1,312,247	+7.495%
2025-02-07	34.9400	34.9500	34.3613	34.6600	-0.574%	813,259	+7.588%
2025-02-06	34.6000	34.9200	34.3200	34.8600	+0.985%	972,653	+6.971%
2025-02-05	34.6900	34.8400	34.4850	34.5200	+0.466%	1,393,902	+8.024%
2025-02-04	33.9000	34.5500	33.8200	34.3600	+1.597%	1,093,367	+8.527%
2025-02-03	33.5300	34.2000	33.3400	33.8200	-1.053%	1,201,810	+10.260%
2025-01-31	34.2200	34.5200	34.0450	34.1800	-0.841%	1,445,348	+9.099%
2025-01-30	34.3300	34.6100	34.1250	34.4700	+1.802%	688,088	+8.181%
2025-01-29	34.2700	34.4300	33.6600	33.8600	-1.541%	697,160	+10.130%
2025-01-28	34.5000	34.6800	34.3400	34.3900	-0.750%	1,476,238	+8.433%
2025-01-27	34.5900	34.9600	34.2000	34.6500	+0.697%	1,349,041	+7.619%
2025-01-24	34.0400	34.5300	34.0400	34.4100	+0.379%	967,133	+8.370%
2025-01-23	34.1000	34.3250	33.4400	34.2800	+0.705%	1,273,715	+8.781%
2025-01-22	34.6700	34.9600	33.1100	34.0400	-2.520%	1,985,499	+9.548%
2025-01-21	34.1100	34.9400	34.0900	34.9200	+2.857%	1,960,614	+6.787%
2025-01-17	34.6700	34.9000	33.9000	33.9500	-1.964%	1,261,808	+9.838%
2025-01-16	33.8300	34.7500	33.8300	34.6300	+2.516%	1,600,883	+7.681%
2025-01-15	34.4000	34.5100	33.6500	33.7800	+0.656%	1,734,232	+10.391%
2025-01-14	33.2200	33.6700	33.0650	33.5600	+1.851%	898,043	+11.114%
2025-01-13	32.5000	32.9600	32.3204	32.9500	+1.729%	1,193,316	+13.171%
2025-01-10	32.7100	32.9050	32.2700	32.3900	-2.733%	823,436	+15.128%
2025-01-08	33.1200	33.3900	32.8100	33.3000	+0.483%	867,201	+11.982%
2025-01-07	33.3300	33.5700	32.9100	33.1400	+0.030%	1,019,917	+12.523%
2025-01-06	33.3000	33.8200	33.1000	33.1300	-0.749%	980,869	+12.557%
2025-01-03	32.9600	33.4900	32.7950	33.3800	+1.152%	1,190,567	+11.714%
2025-01-02	33.7700	33.8400	32.9000	33.0000	-2.425%	1,466,341	+13.000%
2024-12-31	33.8600	33.9500	33.4800	33.8200	+0.178%	1,229,644	+10.260%
2024-12-30	33.7200	33.8200	33.3200	33.7600	-0.295%	1,220,796	+10.456%
2024-12-27	34.0900	34.3011	33.7600	33.8600	-1.168%	531,445	+10.130%
2024-12-26	33.8900	34.4900	33.8800	34.2600	+0.234%	446,619	+8.844%
2024-12-24	33.8200	34.2000	33.7700	34.1800	+0.737%	386,785	+9.099%
2024-12-23	33.7600	34.0500	33.6154	33.9300	-0.029%	1,079,242	+9.903%
2024-12-20	33.3800	34.2650	33.2300	33.9400	+2.167%	2,353,156	+9.870%
2024-12-19	34.0200	34.3600	33.1800	33.2200	-2.208%	1,408,659	+12.252%
2024-12-18	35.2900	35.4600	33.9700	33.9700	-3.985%	1,233,472	+9.773%
2024-12-17	35.6200	36.0100	35.1900	35.3800	-1.201%	948,394	+5.399%
2024-12-16	35.8000	36.2100	35.7600	35.8100	-0.334%	1,140,149	+4.133%
2024-12-13	35.5300	36.1250	35.4500	35.9300	+0.814%	1,095,498	+3.785%
2024-12-12	36.0100	36.2000	35.6300	35.6400	-1.055%	853,040	+4.630%
2024-12-11	36.2100	36.3700	35.8000	36.0200	-0.139%	873,092	+3.526%
2024-12-10	36.5650	36.5800	36.0200	36.0700	-1.529%	572,396	+3.382%
2024-12-09	35.8500	36.7900	35.8500	36.6300	+2.347%	864,501	+1.802%
2024-12-06	36.0600	36.0700	35.4200	35.7900	-0.390%	868,641	+4.191%
2024-12-05	35.9900	35.9900	35.6500	35.9300	-0.581%	1,726,954	+3.785%
2024-12-04	36.5100	36.5900	35.9800	36.1400	-1.068%	746,294	+3.182%
2024-12-03	36.4900	36.6000	36.2400	36.5300	+0.357%	1,214,709	+2.080%
2024-12-02	36.7400	36.7400	36.2500	36.4000	-1.060%	963,443	+2.445%
2024-11-29	37.3800	37.4800	36.7500	36.7900	-1.473%	687,183	+1.359%
2024-11-27	37.2900	37.6900	37.2150	37.3400	+0.892%	687,975	-0.134%
2024-11-26	36.9300	37.1450	36.4800	37.0100	-0.404%	1,241,358	+0.757%
2024-11-25	36.6700	37.3700	36.6300	37.1600	+1.864%	1,253,270	+0.350%
2024-11-22	36.2600	36.5800	36.1800	36.4800	+0.997%	1,162,102	+2.220%
2024-11-21	36.0000	36.4603	35.9300	36.1200	+0.361%	868,087	+3.239%
2024-11-20	36.1200	36.2950	35.7200	35.9900	-0.909%	1,223,056	+3.612%
2024-11-19	36.1300	36.4700	36.0000	36.3200	-0.028%	714,885	+2.671%
2024-11-18	36.0100	36.5100	36.0100	36.3300	+0.331%	967,751	+2.642%
2024-11-15	36.0700	36.3350	35.7600	36.2100	+0.221%	1,004,314	+2.983%
2024-11-14	37.2000	37.2400	36.0100	36.1300	-2.719%	1,190,822	+3.211%
2024-11-13	37.0100	37.3800	36.9000	37.1400	+0.951%	1,637,719	+0.404%
2024-11-12	37.0500	37.3250	36.6800	36.7900	-1.420%	857,587	+1.359%
2024-11-11	37.3100	37.9200	37.2750	37.3200	-0.161%	711,238	-0.080%
2024-11-08	37.1100	37.4100	36.7800	37.3800	+0.538%	1,102,534	-0.241%
2024-11-07	38.0000	38.0990	36.9100	37.1800	-2.106%	1,400,910	+0.296%
2024-11-06	37.9500	38.2000	37.1250	37.9800	+2.207%	2,222,760	-1.817%
2024-11-05	36.5500	37.1900	36.4400	37.1600	+0.951%	489,267	+0.350%
2024-11-04	36.9600	37.4400	36.5200	36.8100	-0.163%	790,645	+1.304%
2024-11-01	37.6300	37.6300	36.8700	36.8700	-1.100%	839,679	+1.139%
2024-10-31	37.8500	38.0700	37.2700	37.2800	-1.376%	1,166,251	+0.027%
2024-10-30	37.3700	38.2900	37.2700	37.8000	+1.969%	1,301,173	-1.349%
2024-10-29	37.3600	37.5500	37.0600	37.0700	-1.094%	1,092,037	+0.593%
2024-10-28	37.2800	37.5800	37.2100	37.4800	+1.161%	806,156	-0.507%
2024-10-25	37.9800	38.0699	37.0150	37.0500	-2.010%	1,092,365	+0.648%
2024-10-24	38.0100	38.2300	37.7500	37.8100	-0.605%	1,109,056	-1.375%
2024-10-23	37.7500	38.1900	37.7200	38.0400	+0.582%	817,108	-1.972%
2024-10-22	37.5500	37.9550	37.4601	37.8200	+0.292%	729,257	-1.401%
2024-10-21	38.2700	38.3500	37.6550	37.7100	-2.154%	964,913	-1.114%
2024-10-18	38.4000	38.5500	38.1600	38.5400	+0.182%	619,511	-3.243%
2024-10-17	38.9300	39.0600	38.3800	38.4700	-1.611%	1,816,050	-3.067%
2024-10-16	38.0700	39.2050	37.9900	39.1000	+3.357%	1,185,219	-4.629%
2024-10-15	37.4900	38.0350	37.3900	37.8300	+1.204%	1,267,267	-1.427%
2024-10-14	37.2500	37.5600	37.0598	37.3800	+0.403%	773,015	-0.241%
2024-10-11	36.9700	37.2400	36.8700	37.2300	+1.059%	594,002	+0.161%
2024-10-10	36.9400	37.0775	36.5950	36.8400	-0.674%	719,243	+1.221%
2024-10-09	37.3000	37.3850	36.7850	37.0900	-0.776%	882,055	+0.539%
2024-10-08	37.5500	37.6400	37.1622	37.3800	-0.214%	602,786	-0.241%
2024-10-07	37.4500	37.5400	37.2200	37.4600	-0.557%	827,005	-0.454%
2024-10-04	38.0800	38.1400	37.6400	37.6700	-1.077%	1,185,207	-1.009%
2024-10-03	38.1400	38.1600	37.7200	38.0800	-0.314%	715,297	-2.075%
2024-10-02	38.3800	38.6600	38.0050	38.2000	-1.190%	642,718	-2.382%
2024-10-01	39.1900	39.2500	38.4300	38.6600	-1.100%	672,793	-3.544%
2024-09-30	38.9300	39.3450	38.8150	39.0900	-0.382%	1,113,033	-4.605%
2024-09-27	39.3300	39.6800	39.0850	39.2400	+0.538%	886,556	-4.969%
2024-09-26	39.1700	39.3900	38.9200	39.0300	-0.357%	690,529	-4.458%
2024-09-25	39.5400	39.5600	39.0600	39.1700	-0.835%	848,757	-4.800%
2024-09-24	39.3400	39.8000	39.1550	39.5000	+0.152%	1,266,478	-5.595%
2024-09-23	39.2700	39.6800	39.2550	39.4400	+0.895%	710,921	-5.451%
2024-09-20	39.8100	39.8100	38.9700	39.0900	-2.202%	2,111,144	-4.605%
2024-09-19	40.0000	40.0600	39.3750	39.9700	+0.883%	998,018	-6.705%
2024-09-18	39.9600	40.2100	39.4000	39.6200	-0.677%	831,010	-5.881%
2024-09-17	40.1000	40.2900	39.7700	39.8900	-0.623%	957,458	-6.518%
2024-09-16	40.1000	40.4000	39.9850	40.1400	+0.250%	896,758	-7.100%
2024-09-13	39.6000	40.0500	39.6000	40.0400	+1.883%	1,103,815	-6.868%
2024-09-12	39.1900	39.3500	38.7000	39.3000	+0.281%	882,963	-5.115%
2024-09-11	39.2600	39.2950	38.4400	39.1900	-1.285%	779,093	-4.848%
2024-09-10	39.7300	40.0200	39.3800	39.7000	+0.405%	899,281	-6.071%
2024-09-09	39.1400	39.9000	38.9500	39.5400	+1.048%	923,490	-5.690%
2024-09-06	39.9800	40.0850	38.9800	39.1300	-1.954%	862,040	-4.702%
2024-09-05	40.2900	40.3900	39.8700	39.9100	-0.424%	798,879	-6.565%
2024-09-04	40.1100	40.4950	39.7200	40.0800	-0.571%	783,705	-6.961%
2024-09-03	40.1900	40.5000	40.0700	40.3100	-0.665%	856,210	-7.492%
2024-08-30	40.2100	40.6150	39.9937	40.5800	+1.222%	622,910	-8.107%
2024-08-29	40.2900	40.4699	39.9200	40.0900	-0.496%	603,897	-6.984%
2024-08-28	40.2400	40.5000	40.0900	40.2900	+0.274%	769,945	-7.446%
2024-08-27	39.9300	40.3400	39.8450	40.1800	-0.124%	536,757	-7.193%
2024-08-26	40.7500	40.7500	40.1300	40.2300	-0.544%	732,823	-7.308%
2024-08-23	40.0000	40.6500	39.8900	40.4500	+1.378%	716,759	-7.812%
2024-08-22	39.8100	39.9100	39.5700	39.9000	+0.377%	460,322	-6.541%
2024-08-21	39.7400	39.8000	39.4600	39.7500	+0.531%	598,482	-6.189%
2024-08-20	39.6900	39.7800	39.2800	39.5400	-0.252%	1,212,111	-5.690%
2024-08-19	39.3100	39.7200	39.3100	39.6400	+0.763%	960,828	-5.928%
2024-08-16	39.5000	39.5900	39.2200	39.3400	-0.707%	735,521	-5.211%
2024-08-15	39.7900	39.9500	39.3450	39.6200	+0.380%	976,705	-5.881%
2024-08-14	39.6000	39.6900	39.3700	39.4700	-0.025%	607,683	-5.523%
2024-08-13	39.5200	39.5600	39.0900	39.4800	+0.946%	710,104	-5.547%
2024-08-12	39.5000	39.5000	38.8900	39.1100	-1.412%	451,049	-4.654%
2024-08-09	39.4700	39.6800	39.0500	39.6700	+0.558%	609,727	-5.999%
2024-08-08	39.3100	39.6600	39.1700	39.4500	+0.433%	814,629	-5.475%
2024-08-07	39.6200	40.0200	39.1700	39.2800	-0.456%	1,210,874	-5.066%
2024-08-06	38.9600	39.7700	38.7800	39.4600	+1.727%	997,594	-5.499%
2024-08-05	38.5700	39.9800	38.0439	38.7900	-3.771%	1,104,579	-3.867%
2024-08-02	40.7400	40.9500	39.9950	40.3100	-1.635%	1,292,476	-7.492%
2024-08-01	41.0800	41.5600	40.5900	40.9800	+0.417%	872,061	-9.004%
2024-07-31	40.7900	41.6300	40.5700	40.8100	+0.049%	1,396,537	-8.625%
2024-07-30	40.5600	40.9600	40.3600	40.7900	+0.940%	775,545	-8.581%
2024-07-29	40.4400	40.5800	40.0200	40.4100	-0.049%	834,456	-7.721%
2024-07-26	39.7500	40.5120	39.6000	40.4300	+2.588%	753,687	-7.767%
2024-07-25	39.8400	40.0650	39.2300	39.4100	-0.580%	1,202,949	-5.379%
2024-07-24	40.2500	40.6800	39.6100	39.6400	-1.613%	1,657,374	-5.928%
2024-07-23	40.2100	40.5100	39.8900	40.2900	+0.199%	1,321,686	-7.446%
2024-07-22	39.5100	40.4600	39.3200	40.2100	+2.734%	1,201,826	-7.262%
2024-07-19	39.1000	39.3600	38.9400	39.1400	+0.128%	1,047,859	-4.727%
2024-07-18	38.5700	39.6500	38.4800	39.0900	+1.060%	1,677,532	-4.605%
2024-07-17	38.1800	39.2900	38.1800	38.6800	+1.257%	2,428,801	-3.594%

document.getElementById("Ygslzk").onerror = function(){this.style.display='none';}; .dark-mode .KJhyDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KJhyDf{ color: #333333; background-color: white; border: 2px solid #333333; }STAGSTAG INDUSTRIAL, INC.stock NYSE

STAG
STAG INDUSTRIAL, INC.
stock NYSE