Stag Industrial, Inc. Common Stock (STAG)

Historical Prices For Stag Industrial, Inc. Common Stock (STAG)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	38.00	38.56	37.64	38.55	1,325,152	38.55
10/31/2025	38.33	38.52	37.99	38.27	1,407,545	38.27
10/30/2025	37.22	38.65	37.01	38.54	2,270,998	38.42
10/29/2025	37.90	37.93	37.17	37.64	1,773,618	37.52
10/28/2025	38.39	38.39	37.80	38.12	1,279,994	38.00
10/27/2025	38.66	38.80	38.43	38.54	1,169,637	38.42
10/24/2025	38.77	39.01	38.55	38.63	1,333,539	38.51
10/23/2025	38.61	38.84	38.45	38.64	1,726,115	38.52
10/22/2025	38.55	38.89	38.42	38.58	1,073,036	38.46
10/21/2025	38.89	38.98	38.51	38.54	1,233,944	38.42
10/20/2025	38.39	38.88	38.21	38.78	1,512,004	38.66
10/17/2025	37.58	38.30	37.41	38.18	1,380,973	38.06
10/16/2025	37.75	38.27	37.46	37.61	1,712,705	37.49
10/15/2025	36.97	37.97	36.91	37.54	2,299,159	37.42
10/14/2025	36.10	36.87	36.04	36.82	1,565,405	36.70
10/13/2025	35.71	36.41	35.62	36.26	1,428,906	36.14
10/10/2025	36.66	36.69	35.45	35.50	1,708,626	35.39
10/09/2025	36.41	36.59	36.29	36.43	1,030,054	36.31
10/08/2025	36.39	36.59	35.99	36.43	1,366,528	36.31
10/07/2025	36.50	36.50	35.93	36.40	1,175,251	36.28
10/06/2025	36.32	36.67	36.09	36.40	1,474,211	36.28
10/03/2025	35.97	36.41	35.94	36.24	1,864,549	36.12
10/02/2025	35.60	35.92	35.20	35.90	2,110,024	35.78
10/01/2025	35.28	35.90	35.27	35.76	1,391,538	35.64
9/30/2025	34.93	35.34	34.74	35.29	1,677,855	35.18
9/29/2025	35.00	35.04	34.67	34.93	1,421,743	34.69
9/26/2025	34.66	35.07	34.48	34.93	2,162,318	34.69
9/25/2025	34.62	34.82	34.40	34.52	3,186,010	34.29
9/24/2025	35.10	35.23	34.63	34.64	1,741,704	34.41
9/23/2025	34.92	35.30	34.89	35.21	1,434,491	34.97
9/22/2025	34.91	35.06	34.69	34.89	1,318,510	34.65
9/19/2025	35.41	35.44	34.89	34.97	3,713,690	34.73
9/18/2025	35.40	35.57	35.24	35.50	1,795,750	35.26
9/17/2025	36.09	36.28	35.26	35.38	2,541,639	35.14
9/16/2025	35.85	36.03	35.65	35.95	1,029,332	35.71
9/15/2025	36.51	36.61	35.81	35.88	987,933	35.64
9/12/2025	36.47	36.50	36.15	36.26	718,195	36.02
9/11/2025	35.78	36.52	35.75	36.43	1,794,618	36.18
9/10/2025	36.03	36.16	35.72	35.79	1,279,333	35.55
9/09/2025	36.37	36.53	35.99	36.14	917,055	35.90
9/08/2025	36.39	36.69	36.26	36.62	898,008	36.37
9/05/2025	37.00	37.59	36.66	36.96	1,481,712	36.71
9/04/2025	36.64	36.80	36.27	36.76	747,763	36.51
9/03/2025	35.99	36.54	35.91	36.49	810,688	36.24
9/02/2025	36.49	36.63	36.04	36.10	964,609	35.86
8/29/2025	36.68	36.90	36.64	36.85	1,069,516	36.60
8/28/2025	36.99	36.99	36.31	36.76	884,365	36.39
8/27/2025	36.51	37.12	36.45	36.97	2,216,413	36.60
8/26/2025	36.40	36.66	36.25	36.29	925,197	35.92
8/25/2025	36.65	36.80	36.31	36.40	799,525	36.03
8/22/2025	35.89	36.99	35.80	36.75	1,055,673	36.38
8/21/2025	35.60	35.90	35.47	35.58	918,094	35.22
8/20/2025	36.14	36.39	35.72	35.85	1,107,129	35.49
8/19/2025	34.71	36.10	34.68	36.09	1,464,270	35.73
8/18/2025	34.75	34.85	34.33	34.35	1,250,748	34.00
8/15/2025	34.84	34.95	34.63	34.75	1,473,408	34.40
8/14/2025	34.87	34.94	34.50	34.81	1,108,247	34.46
8/13/2025	34.85	35.26	34.62	35.17	946,655	34.81
8/12/2025	34.37	34.79	34.19	34.76	899,400	34.41
8/11/2025	34.56	34.77	34.18	34.28	934,194	33.93
8/08/2025	34.89	35.05	34.59	34.63	1,018,355	34.28
8/07/2025	34.85	34.92	34.40	34.87	1,257,844	34.52
8/06/2025	35.06	35.13	34.50	34.70	1,554,278	34.35
8/05/2025	34.83	35.24	34.80	35.16	1,671,688	34.80
8/04/2025	34.48	34.89	34.40	34.87	1,375,923	34.52