STAG Industrial, Inc.STAGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $37.61 | $37.90 | $37.50 | $37.69 | 1.46M |
| 1/13/2026 | $37.83 | $37.96 | $37.21 | $37.65 | 1.32M |
| 1/12/2026 | $37.94 | $38.08 | $37.68 | $38.02 | 1.32M |
| 1/9/2026 | $38.15 | $38.43 | $37.80 | $37.89 | 1.26M |
| 1/8/2026 | $37.37 | $38.12 | $37.37 | $37.93 | 1.14M |
| 1/7/2026 | $37.46 | $37.82 | $37.45 | $37.52 | 2.21M |
| 1/6/2026 | $36.83 | $37.35 | $36.52 | $37.31 | 1.17M |
| 1/5/2026 | $36.92 | $37.18 | $36.81 | $36.93 | 1.43M |
| 1/2/2026 | $36.68 | $37.08 | $36.43 | $36.92 | 983,851 |
| 12/31/2025 | $37.13 | $37.18 | $36.69 | $36.76 | 1.20M |
| 12/30/2025 | $37.14 | $37.37 | $37.07 | $37.22 | 1.04M |
| 12/29/2025 | $37.40 | $37.42 | $37.06 | $37.13 | 779,022 |
| 12/26/2025 | $37.33 | $37.37 | $37.06 | $37.24 | 640,300 |
| 12/24/2025 | $37.08 | $37.40 | $37.02 | $37.33 | 626,300 |
| 12/23/2025 | $37.01 | $37.15 | $36.89 | $37.05 | 650,124 |
| 12/22/2025 | $37.19 | $37.36 | $36.89 | $37.10 | 1.24M |
| 12/19/2025 | $37.41 | $37.54 | $37.10 | $37.25 | 2.51M |
| 12/18/2025 | $37.62 | $37.81 | $37.26 | $37.34 | 1.32M |
| 12/17/2025 | $37.16 | $37.72 | $37.10 | $37.49 | 2.44M |
| 12/16/2025 | $37.61 | $37.78 | $37.06 | $37.17 | 2.45M |
| 12/15/2025 | $37.95 | $38.05 | $37.42 | $37.56 | 1.43M |
| 12/12/2025 | $38.45 | $38.48 | $37.63 | $37.68 | 1.44M |
| 12/11/2025 | $38.70 | $38.71 | $37.79 | $38.16 | 1.38M |
| 12/10/2025 | $38.44 | $38.87 | $38.14 | $38.72 | 1.33M |
| 12/9/2025 | $38.31 | $38.65 | $38.27 | $38.32 | 1.20M |
| 12/8/2025 | $38.70 | $38.76 | $38.13 | $38.13 | 1.19M |
| 12/5/2025 | $38.80 | $39.00 | $38.65 | $38.79 | 1.02M |
| 12/4/2025 | $38.90 | $39.24 | $38.81 | $38.87 | 1.31M |
| 12/3/2025 | $38.80 | $39.10 | $38.64 | $39.09 | 849,322 |
| 12/2/2025 | $39.37 | $39.40 | $38.76 | $38.77 | 1.07M |
| 12/1/2025 | $38.90 | $39.30 | $38.90 | $39.17 | 972,979 |
| 11/28/2025 | $39.29 | $39.44 | $39.24 | $39.28 | 746,400 |
| 11/26/2025 | $39.25 | $39.73 | $39.21 | $39.40 | 1.08M |
| 11/25/2025 | $39.00 | $39.59 | $38.99 | $39.25 | 1.08M |
| 11/24/2025 | $38.99 | $39.07 | $38.69 | $38.93 | 1.42M |
| 11/21/2025 | $38.60 | $39.18 | $38.43 | $39.05 | 980,405 |
| 11/20/2025 | $38.55 | $38.73 | $38.29 | $38.32 | 738,449 |
| 11/19/2025 | $38.63 | $38.94 | $37.91 | $38.19 | 1.19M |
| 11/18/2025 | $38.33 | $38.62 | $38.17 | $38.59 | 1.17M |
| 11/17/2025 | $38.63 | $38.83 | $38.32 | $38.51 | 1.05M |
| 11/14/2025 | $38.65 | $38.79 | $38.39 | $38.44 | 1.22M |
| 11/13/2025 | $39.00 | $39.06 | $38.64 | $38.65 | 1.32M |
| 11/12/2025 | $39.15 | $39.57 | $39.03 | $39.09 | 1.29M |
| 11/11/2025 | $39.16 | $39.51 | $39.05 | $39.43 | 983,500 |
| 11/10/2025 | $39.00 | $39.16 | $38.71 | $38.93 | 904,376 |
| 11/7/2025 | $38.52 | $39.00 | $38.38 | $39.00 | 931,700 |
| 11/6/2025 | $38.65 | $38.97 | $38.23 | $38.59 | 1.59M |
| 11/5/2025 | $38.72 | $38.88 | $38.53 | $38.65 | 1.22M |
| 11/4/2025 | $38.40 | $38.67 | $38.17 | $38.56 | 1.25M |
| 11/3/2025 | $38.00 | $38.56 | $37.64 | $38.55 | 1.33M |
| 10/31/2025 | $38.33 | $38.52 | $37.99 | $38.27 | 1.41M |
| 10/30/2025 | $37.22 | $38.65 | $37.01 | $38.54 | 2.27M |
| 10/29/2025 | $37.90 | $37.93 | $37.17 | $37.64 | 1.77M |
| 10/28/2025 | $38.39 | $38.39 | $37.80 | $38.12 | 1.28M |
| 10/27/2025 | $38.66 | $38.80 | $38.43 | $38.54 | 1.17M |
| 10/24/2025 | $38.77 | $39.01 | $38.55 | $38.63 | 1.33M |
| 10/23/2025 | $38.61 | $38.84 | $38.46 | $38.64 | 1.73M |
| 10/22/2025 | $38.55 | $38.89 | $38.42 | $38.58 | 1.07M |
| 10/21/2025 | $38.89 | $38.98 | $38.51 | $38.54 | 1.23M |
| 10/20/2025 | $38.39 | $38.88 | $38.21 | $38.78 | 1.51M |
| 10/17/2025 | $37.58 | $38.30 | $37.41 | $38.18 | 1.38M |