-
5 DAY PERFORMANCE
-2.41% -
1 MONTH PERFORMANCE
-3.58% -
3 MONTH PERFORMANCE
+4.66% -
6 MONTH PERFORMANCE
+0.59% -
YEAR-TO-DATE PERFORMANCE
-3.90% -
1 YEAR PERFORMANCE
+10.16%
STAG Industrial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $39.19 | $38.66 (-1.35%) | $39.25 | $38.43 | 690,431 | $7.03 B |
| 09/30/2024 | $38.93 | $39.09 (0.41%) | $39.35 | $38.82 | 1.14 M | $7.11 B |
| 09/27/2024 | $39.33 | $39.24 (-0.23%) | $39.68 | $39.09 | 899,300 | $7.14 B |
| 09/26/2024 | $39.17 | $39.03 (-0.36%) | $39.39 | $38.92 | 702,538 | $7.10 B |
| 09/25/2024 | $39.54 | $39.17 (-0.94%) | $39.56 | $39.06 | 868,350 | $7.13 B |
| 09/24/2024 | $39.34 | $39.50 (0.41%) | $39.80 | $39.16 | 1.29 M | $7.19 B |
| 09/23/2024 | $39.27 | $39.44 (0.43%) | $39.68 | $39.26 | 806,100 | $7.18 B |
| 09/20/2024 | $39.81 | $39.09 (-1.81%) | $39.81 | $38.97 | 2.30 M | $7.11 B |
| 09/19/2024 | $40.00 | $39.97 (-0.08%) | $40.06 | $39.38 | 1.02 M | $7.27 B |
| 09/18/2024 | $39.96 | $39.62 (-0.85%) | $40.21 | $39.40 | 847,200 | $7.21 B |
| 09/17/2024 | $40.10 | $39.89 (-0.52%) | $40.29 | $39.77 | 979,467 | $7.26 B |
| 09/16/2024 | $40.10 | $40.14 (0.1%) | $40.40 | $39.99 | 962,248 | $7.30 B |
| 09/13/2024 | $39.60 | $40.04 (1.11%) | $40.05 | $39.60 | 1.14 M | $7.29 B |
| 09/12/2024 | $39.19 | $39.30 (0.28%) | $39.35 | $38.70 | 926,100 | $7.15 B |
| 09/11/2024 | $39.26 | $39.19 (-0.18%) | $39.30 | $38.44 | 823,200 | $7.13 B |
| 09/10/2024 | $39.73 | $39.70 (-0.08%) | $40.02 | $39.38 | 941,700 | $7.22 B |
| 09/09/2024 | $39.14 | $39.54 (1.02%) | $39.90 | $38.95 | 966,315 | $7.19 B |
| 09/06/2024 | $39.98 | $39.13 (-2.13%) | $40.09 | $38.98 | 946,000 | $7.12 B |
| 09/05/2024 | $40.29 | $39.91 (-0.94%) | $40.39 | $39.87 | 830,702 | $7.26 B |
| 09/04/2024 | $40.11 | $40.08 (-0.07%) | $40.49 | $39.72 | 796,828 | $7.29 B |
| 09/03/2024 | $40.19 | $40.31 (0.3%) | $40.50 | $40.07 | 896,635 | $7.33 B |
| 08/30/2024 | $40.21 | $40.58 (0.92%) | $40.62 | $39.99 | 693,300 | $7.38 B |
| 08/29/2024 | $40.29 | $40.09 (-0.5%) | $40.47 | $39.92 | 624,700 | $7.29 B |
| 08/28/2024 | $40.24 | $40.29 (0.12%) | $40.50 | $40.09 | 785,600 | $7.33 B |
| 08/27/2024 | $39.93 | $40.18 (0.63%) | $40.34 | $39.85 | 551,863 | $7.31 B |
| 08/26/2024 | $40.75 | $40.23 (-1.28%) | $40.75 | $40.13 | 733,017 | $7.32 B |
| 08/23/2024 | $40.00 | $40.45 (1.13%) | $40.65 | $39.89 | 729,013 | $7.36 B |
| 08/22/2024 | $39.81 | $39.90 (0.23%) | $39.91 | $39.57 | 466,014 | $7.26 B |
| 08/21/2024 | $39.74 | $39.75 (0.03%) | $39.80 | $39.46 | 616,237 | $7.23 B |
| 08/20/2024 | $39.69 | $39.54 (-0.38%) | $39.78 | $39.28 | 1.23 M | $7.19 B |
| 08/19/2024 | $39.31 | $39.64 (0.84%) | $39.72 | $39.31 | 1.01 M | $7.21 B |
| 08/16/2024 | $39.50 | $39.34 (-0.41%) | $39.59 | $39.22 | 759,298 | $7.16 B |
| 08/15/2024 | $39.79 | $39.62 (-0.43%) | $39.95 | $39.35 | 1.03 M | $7.21 B |
| 08/14/2024 | $39.60 | $39.47 (-0.33%) | $39.69 | $39.37 | 611,505 | $7.18 B |
| 08/13/2024 | $39.52 | $39.48 (-0.1%) | $39.56 | $39.09 | 724,300 | $7.18 B |
| 08/12/2024 | $39.50 | $39.11 (-0.99%) | $39.50 | $38.89 | 485,002 | $7.12 B |
| 08/09/2024 | $39.47 | $39.67 (0.51%) | $39.68 | $39.05 | 657,624 | $7.22 B |
| 08/08/2024 | $39.31 | $39.45 (0.36%) | $39.66 | $39.17 | 835,146 | $7.18 B |
| 08/07/2024 | $39.62 | $39.28 (-0.86%) | $40.02 | $39.17 | 1.23 M | $7.15 B |
| 08/06/2024 | $38.96 | $39.46 (1.28%) | $39.77 | $38.78 | 1.02 M | $7.18 B |
| 08/05/2024 | $38.57 | $38.79 (0.57%) | $39.98 | $38.04 | 1.14 M | $7.06 B |
| 08/02/2024 | $40.74 | $40.31 (-1.06%) | $40.95 | $39.99 | 1.32 M | $7.33 B |
| 08/01/2024 | $41.08 | $40.98 (-0.24%) | $41.56 | $40.59 | 915,432 | $7.46 B |
| 07/31/2024 | $40.79 | $40.81 (0.05%) | $41.63 | $40.57 | 1.48 M | $7.43 B |
| 07/30/2024 | $40.56 | $40.79 (0.57%) | $40.96 | $40.36 | 807,734 | $7.42 B |
| 07/29/2024 | $40.44 | $40.41 (-0.07%) | $40.58 | $40.02 | 851,865 | $7.35 B |
| 07/26/2024 | $39.75 | $40.43 (1.71%) | $40.51 | $39.60 | 801,932 | $7.35 B |
| 07/25/2024 | $39.84 | $39.41 (-1.08%) | $40.07 | $39.23 | 1.23 M | $7.16 B |
| 07/24/2024 | $40.25 | $39.64 (-1.52%) | $40.68 | $39.61 | 1.66 M | $7.20 B |
| 07/23/2024 | $40.21 | $40.29 (0.2%) | $40.51 | $39.89 | 1.35 M | $7.32 B |
| 07/22/2024 | $39.51 | $40.21 (1.77%) | $40.46 | $39.32 | 1.26 M | $7.31 B |
| 07/19/2024 | $39.10 | $39.14 (0.1%) | $39.36 | $38.94 | 1.07 M | $7.11 B |
| 07/18/2024 | $38.57 | $39.09 (1.35%) | $39.65 | $38.48 | 1.71 M | $7.10 B |
| 07/17/2024 | $38.18 | $38.68 (1.31%) | $39.29 | $38.18 | 2.48 M | $7.03 B |
| 07/16/2024 | $38.27 | $38.20 (-0.18%) | $38.44 | $38.13 | 1.43 M | $6.94 B |
| 07/15/2024 | $37.83 | $38.14 (0.82%) | $38.24 | $37.70 | 1.40 M | $6.93 B |
| 07/12/2024 | $37.50 | $37.60 (0.27%) | $37.93 | $37.46 | 1.17 M | $6.83 B |
| 07/11/2024 | $36.92 | $37.33 (1.11%) | $37.48 | $36.81 | 1.61 M | $6.78 B |
| 07/10/2024 | $35.55 | $36.28 (2.05%) | $36.39 | $35.55 | 1.19 M | $6.59 B |
| 07/09/2024 | $35.80 | $35.42 (-1.06%) | $35.88 | $35.21 | 1.69 M | $6.44 B |
| 07/08/2024 | $36.10 | $35.80 (-0.83%) | $36.28 | $35.77 | 1.03 M | $6.51 B |