5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-9.40%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
-16.70%
STAG Industrial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $36.01 | $35.64 (-1.03%) | $36.20 | $35.63 | 876,911 | $6.49 B |
| 12/11/2024 | $36.21 | $36.02 (-0.52%) | $36.37 | $35.80 | 917,242 | $6.56 B |
| 12/10/2024 | $36.57 | $36.07 (-1.37%) | $36.58 | $36.02 | 608,800 | $6.57 B |
| 12/09/2024 | $35.85 | $36.63 (2.18%) | $36.79 | $35.85 | 1.12 M | $6.67 B |
| 12/06/2024 | $36.06 | $35.79 (-0.75%) | $36.07 | $35.42 | 882,210 | $6.51 B |
| 12/05/2024 | $35.99 | $35.93 (-0.17%) | $35.99 | $35.65 | 1.76 M | $6.54 B |
| 12/04/2024 | $36.51 | $36.14 (-1.01%) | $36.59 | $35.98 | 773,227 | $6.58 B |
| 12/03/2024 | $36.49 | $36.53 (0.11%) | $36.60 | $36.24 | 1.24 M | $6.65 B |
| 12/02/2024 | $36.74 | $36.40 (-0.93%) | $36.74 | $36.25 | 1.00 M | $6.63 B |
| 11/29/2024 | $37.38 | $36.79 (-1.58%) | $37.48 | $36.75 | 714,335 | $6.70 B |
| 11/27/2024 | $37.29 | $37.34 (0.13%) | $37.69 | $37.22 | 742,717 | $6.80 B |
| 11/26/2024 | $36.93 | $37.01 (0.22%) | $37.15 | $36.48 | 1.26 M | $6.74 B |
| 11/25/2024 | $36.67 | $37.16 (1.34%) | $37.37 | $36.63 | 1.30 M | $6.76 B |
| 11/22/2024 | $36.26 | $36.48 (0.61%) | $36.58 | $36.18 | 1.37 M | $6.64 B |
| 11/21/2024 | $36.00 | $36.12 (0.33%) | $36.46 | $35.93 | 881,000 | $6.57 B |
| 11/20/2024 | $36.12 | $35.99 (-0.36%) | $36.30 | $35.72 | 1.29 M | $6.55 B |
| 11/19/2024 | $36.13 | $36.32 (0.53%) | $36.47 | $36.00 | 739,282 | $6.61 B |
| 11/18/2024 | $36.01 | $36.33 (0.89%) | $36.51 | $36.01 | 1.09 M | $6.61 B |
| 11/15/2024 | $36.07 | $36.21 (0.39%) | $36.34 | $35.76 | 1.04 M | $6.59 B |
| 11/14/2024 | $37.20 | $36.13 (-2.88%) | $37.24 | $36.01 | 1.22 M | $6.58 B |
| 11/13/2024 | $37.01 | $37.14 (0.35%) | $37.38 | $36.90 | 1.70 M | $6.76 B |
| 11/12/2024 | $37.05 | $36.79 (-0.7%) | $37.33 | $36.68 | 891,800 | $6.70 B |
| 11/11/2024 | $37.31 | $37.32 (0.03%) | $37.92 | $37.28 | 737,473 | $6.79 B |
| 11/08/2024 | $37.11 | $37.38 (0.73%) | $37.41 | $36.78 | 1.16 M | $6.80 B |
| 11/07/2024 | $38.00 | $37.18 (-2.16%) | $38.10 | $36.91 | 1.44 M | $6.77 B |
| 11/06/2024 | $37.95 | $37.98 (0.08%) | $38.20 | $37.13 | 2.26 M | $6.91 B |
| 11/05/2024 | $36.55 | $37.16 (1.67%) | $37.19 | $36.44 | 509,005 | $6.76 B |
| 11/04/2024 | $36.96 | $36.81 (-0.41%) | $37.44 | $36.52 | 804,206 | $6.70 B |
| 11/01/2024 | $37.63 | $36.87 (-2.02%) | $37.63 | $36.87 | 870,217 | $6.71 B |
| 10/31/2024 | $37.85 | $37.28 (-1.51%) | $38.07 | $37.27 | 1.26 M | $6.79 B |
| 10/30/2024 | $37.37 | $37.80 (1.15%) | $38.29 | $37.27 | 1.35 M | $6.88 B |
| 10/29/2024 | $37.36 | $37.07 (-0.78%) | $37.55 | $37.06 | 1.13 M | $6.75 B |
| 10/28/2024 | $37.28 | $37.48 (0.54%) | $37.58 | $37.21 | 825,430 | $6.82 B |
| 10/25/2024 | $37.98 | $37.05 (-2.45%) | $38.07 | $37.02 | 1.12 M | $6.74 B |
| 10/24/2024 | $38.01 | $37.81 (-0.53%) | $38.23 | $37.75 | 1.12 M | $6.88 B |
| 10/23/2024 | $37.75 | $38.04 (0.77%) | $38.19 | $37.72 | 838,764 | $6.92 B |
| 10/22/2024 | $37.55 | $37.82 (0.72%) | $37.96 | $37.46 | 739,340 | $6.88 B |
| 10/21/2024 | $38.27 | $37.71 (-1.46%) | $38.35 | $37.66 | 994,400 | $6.86 B |
| 10/18/2024 | $38.40 | $38.54 (0.36%) | $38.55 | $38.16 | 635,248 | $7.01 B |
| 10/17/2024 | $38.93 | $38.47 (-1.18%) | $39.06 | $38.38 | 1.83 M | $7.00 B |
| 10/16/2024 | $38.07 | $39.10 (2.71%) | $39.21 | $37.99 | 1.20 M | $7.11 B |
| 10/15/2024 | $37.49 | $37.83 (0.91%) | $38.03 | $37.39 | 1.28 M | $6.88 B |
| 10/14/2024 | $37.25 | $37.38 (0.35%) | $37.56 | $37.06 | 790,192 | $6.80 B |
| 10/11/2024 | $36.97 | $37.23 (0.7%) | $37.24 | $36.87 | 607,430 | $6.77 B |
| 10/10/2024 | $36.94 | $36.84 (-0.27%) | $37.08 | $36.60 | 749,022 | $6.70 B |
| 10/09/2024 | $37.30 | $37.09 (-0.56%) | $37.39 | $36.78 | 907,477 | $6.75 B |
| 10/08/2024 | $37.55 | $37.38 (-0.45%) | $37.64 | $37.16 | 641,331 | $6.80 B |
| 10/07/2024 | $37.45 | $37.46 (0.03%) | $37.54 | $37.22 | 849,063 | $6.82 B |
| 10/04/2024 | $38.08 | $37.67 (-1.08%) | $38.14 | $37.64 | 1.20 M | $6.85 B |
| 10/03/2024 | $38.14 | $38.08 (-0.16%) | $38.16 | $37.72 | 717,140 | $6.93 B |
| 10/02/2024 | $38.38 | $38.20 (-0.47%) | $38.66 | $38.01 | 657,220 | $6.95 B |