5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
+6.67%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+8.09%
STAG Industrial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $36.95 | $37.28 (0.89%) | $37.29 | $36.61 | 1.33 M | $6.96 B |
| 01/28/2026 | $37.18 | $36.63 (-1.48%) | $37.43 | $36.53 | 1.72 M | $6.83 B |
| 01/27/2026 | $36.64 | $37.13 (1.34%) | $37.20 | $36.56 | 2.11 M | $6.93 B |
| 01/26/2026 | $36.80 | $36.74 (-0.16%) | $36.96 | $36.61 | 1.83 M | $6.86 B |
| 01/23/2026 | $36.72 | $36.63 (-0.25%) | $36.77 | $36.33 | 1.67 M | $6.83 B |
| 01/22/2026 | $37.30 | $36.65 (-1.74%) | $37.40 | $36.58 | 1.59 M | $6.84 B |
| 01/21/2026 | $37.65 | $37.25 (-1.06%) | $37.98 | $36.77 | 1.77 M | $6.95 B |
| 01/20/2026 | $37.64 | $37.39 (-0.66%) | $37.65 | $37.30 | 1.14 M | $6.98 B |
| 01/16/2026 | $37.40 | $37.88 (1.28%) | $37.89 | $37.16 | 1.44 M | $7.07 B |
| 01/15/2026 | $37.83 | $37.44 (-1.03%) | $37.93 | $36.97 | 2.68 M | $6.99 B |
| 01/14/2026 | $37.61 | $37.69 (0.21%) | $37.90 | $37.50 | 1.46 M | $7.03 B |
| 01/13/2026 | $37.83 | $37.65 (-0.48%) | $37.96 | $37.21 | 1.32 M | $7.03 B |
| 01/12/2026 | $37.94 | $38.02 (0.21%) | $38.08 | $37.68 | 1.32 M | $7.09 B |
| 01/09/2026 | $38.15 | $37.89 (-0.68%) | $38.43 | $37.80 | 1.26 M | $7.07 B |
| 01/08/2026 | $37.37 | $37.93 (1.5%) | $38.12 | $37.37 | 1.14 M | $7.08 B |
| 01/07/2026 | $37.46 | $37.52 (0.16%) | $37.82 | $37.45 | 2.21 M | $7.00 B |
| 01/06/2026 | $36.83 | $37.31 (1.3%) | $37.35 | $36.52 | 1.17 M | $6.96 B |
| 01/05/2026 | $36.92 | $36.93 (0.03%) | $37.18 | $36.81 | 1.43 M | $6.89 B |
| 01/02/2026 | $36.68 | $36.92 (0.65%) | $37.08 | $36.43 | 983.85 K | $6.89 B |
| 12/31/2025 | $37.13 | $36.76 (-1%) | $37.18 | $36.69 | 1.20 M | $6.86 B |
| 12/30/2025 | $37.14 | $37.22 (0.22%) | $37.37 | $37.07 | 1.04 M | $6.94 B |
| 12/29/2025 | $37.40 | $37.13 (-0.72%) | $37.42 | $37.06 | 779.02 K | $6.93 B |
| 12/26/2025 | $37.33 | $37.24 (-0.24%) | $37.37 | $37.06 | 640.30 K | $6.95 B |
| 12/24/2025 | $37.08 | $37.33 (0.67%) | $37.40 | $37.02 | 626.30 K | $6.97 B |
| 12/23/2025 | $37.01 | $37.05 (0.11%) | $37.15 | $36.89 | 650.12 K | $6.91 B |
| 12/22/2025 | $37.19 | $37.10 (-0.24%) | $37.36 | $36.89 | 1.24 M | $6.92 B |
| 12/19/2025 | $37.41 | $37.25 (-0.43%) | $37.54 | $37.10 | 2.51 M | $6.95 B |
| 12/18/2025 | $37.62 | $37.34 (-0.74%) | $37.81 | $37.26 | 1.32 M | $6.97 B |
| 12/17/2025 | $37.16 | $37.49 (0.89%) | $37.72 | $37.10 | 2.44 M | $7.00 B |
| 12/16/2025 | $37.61 | $37.17 (-1.17%) | $37.78 | $37.06 | 2.45 M | $6.94 B |
| 12/15/2025 | $37.95 | $37.56 (-1.03%) | $38.05 | $37.42 | 1.43 M | $7.01 B |
| 12/12/2025 | $38.45 | $37.68 (-2%) | $38.48 | $37.63 | 1.44 M | $7.03 B |
| 12/11/2025 | $38.70 | $38.16 (-1.4%) | $38.71 | $37.79 | 1.38 M | $7.12 B |
| 12/10/2025 | $38.44 | $38.72 (0.73%) | $38.87 | $38.14 | 1.33 M | $7.22 B |
| 12/09/2025 | $38.31 | $38.32 (0.03%) | $38.65 | $38.27 | 1.20 M | $7.15 B |
| 12/08/2025 | $38.70 | $38.13 (-1.47%) | $38.76 | $38.13 | 1.19 M | $7.11 B |
| 12/05/2025 | $38.80 | $38.79 (-0.03%) | $39.00 | $38.65 | 1.02 M | $7.24 B |
| 12/04/2025 | $38.90 | $38.87 (-0.08%) | $39.24 | $38.81 | 1.31 M | $7.25 B |
| 12/03/2025 | $38.80 | $39.09 (0.75%) | $39.10 | $38.64 | 849.32 K | $7.29 B |
| 12/02/2025 | $39.37 | $38.77 (-1.52%) | $39.40 | $38.76 | 1.07 M | $7.23 B |
| 12/01/2025 | $38.90 | $39.17 (0.69%) | $39.30 | $38.90 | 972.98 K | $7.31 B |
| 11/28/2025 | $39.29 | $39.28 (-0.03%) | $39.44 | $39.24 | 746.40 K | $7.33 B |
| 11/26/2025 | $39.25 | $39.40 (0.38%) | $39.73 | $39.21 | 1.08 M | $7.35 B |
| 11/25/2025 | $39.00 | $39.25 (0.64%) | $39.59 | $38.99 | 1.08 M | $7.32 B |
| 11/24/2025 | $38.99 | $38.93 (-0.15%) | $39.07 | $38.69 | 1.42 M | $7.26 B |
| 11/21/2025 | $38.60 | $39.05 (1.17%) | $39.18 | $38.43 | 980.41 K | $7.29 B |
| 11/20/2025 | $38.55 | $38.32 (-0.6%) | $38.73 | $38.29 | 738.45 K | $7.15 B |
| 11/19/2025 | $38.63 | $38.19 (-1.14%) | $38.94 | $37.91 | 1.19 M | $7.13 B |
| 11/18/2025 | $38.33 | $38.59 (0.68%) | $38.62 | $38.17 | 1.17 M | $7.20 B |
| 11/17/2025 | $38.63 | $38.51 (-0.31%) | $38.83 | $38.32 | 1.05 M | $7.19 B |
| 11/14/2025 | $38.65 | $38.44 (-0.54%) | $38.79 | $38.39 | 1.22 M | $7.17 B |
| 11/13/2025 | $39.00 | $38.65 (-0.9%) | $39.06 | $38.64 | 1.32 M | $7.21 B |
| 11/12/2025 | $39.15 | $39.09 (-0.15%) | $39.57 | $39.03 | 1.29 M | $7.29 B |
| 11/11/2025 | $39.16 | $39.43 (0.69%) | $39.51 | $39.05 | 983.50 K | $7.36 B |
| 11/10/2025 | $39.00 | $38.93 (-0.18%) | $39.16 | $38.71 | 904.38 K | $7.26 B |
| 11/07/2025 | $38.52 | $39.00 (1.25%) | $39.00 | $38.38 | 931.70 K | $7.28 B |
| 11/06/2025 | $38.65 | $38.59 (-0.16%) | $38.97 | $38.23 | 1.59 M | $7.20 B |
| 11/05/2025 | $38.72 | $38.65 (-0.18%) | $38.88 | $38.53 | 1.22 M | $7.21 B |
| 11/04/2025 | $38.40 | $38.56 (0.42%) | $38.67 | $38.17 | 1.25 M | $7.20 B |
| 11/03/2025 | $38.00 | $38.55 (1.45%) | $38.56 | $37.64 | 1.33 M | $7.19 B |
| 10/31/2025 | $38.33 | $38.27 (-0.16%) | $38.52 | $37.99 | 1.41 M | $7.14 B |
| 10/30/2025 | $37.22 | $38.54 (3.55%) | $38.65 | $37.01 | 2.27 M | $7.19 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.
