-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
-4.07% -
3 MONTH PERFORMANCE
-9.79% -
6 MONTH PERFORMANCE
+3.87% -
YEAR-TO-DATE PERFORMANCE
-7.06% -
1 YEAR PERFORMANCE
+1.87%
STAG Industrial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $36.26 | $36.48 (0.61%) | $36.58 | $36.18 | 1.19 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 |
| 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 |