STAG Industrial, Inc. (STAG)

Compare

36.17

-0.06

(-0.17%)

At close: April 2 at 4:00:02 PM EDT

36.17

0.00

(0.00%)

Pre-Market: 6:35:12 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	36.07	36.34	35.83	36.17	36.17	1,825,900
Apr 1, 2025	36.23	36.78	35.83	36.23	36.23	2,909,000
Mar 31, 2025	0.12 Dividend
Mar 31, 2025	35.49	36.31	35.49	36.12	36.12	2,097,600
Mar 28, 2025	35.62	35.71	35.27	35.59	35.47	1,649,500
Mar 27, 2025	35.56	35.93	35.33	35.44	35.32	1,120,700
Mar 26, 2025	34.93	35.49	34.93	35.46	35.34	1,433,600
Mar 25, 2025	34.42	34.84	34.32	34.77	34.65	1,912,900
Mar 24, 2025	34.24	34.56	33.98	34.47	34.35	1,444,200
Mar 21, 2025	35.00	35.14	34.00	34.02	33.90	3,580,000
Mar 20, 2025	35.37	35.55	35.10	35.14	35.02	1,071,800
Mar 19, 2025	35.38	35.67	35.02	35.45	35.33	1,773,500
Mar 18, 2025	35.83	36.02	35.39	35.46	35.34	1,223,400
Mar 17, 2025	35.29	35.86	35.18	35.81	35.69	1,488,300
Mar 14, 2025	35.29	35.53	34.91	35.45	35.33	1,700,100
Mar 13, 2025	36.21	36.50	34.88	34.97	34.85	1,330,100
Mar 12, 2025	36.34	36.54	36.01	36.16	36.03	1,609,200
Mar 11, 2025	36.93	37.09	35.89	36.37	36.24	2,104,800
Mar 10, 2025	36.96	37.50	36.54	36.78	36.65	2,227,000
Mar 7, 2025	36.64	37.09	36.61	36.78	36.65	1,503,500
Mar 6, 2025	36.88	36.96	36.17	36.56	36.43	1,393,900
Mar 5, 2025	35.97	37.21	35.81	37.07	36.94	1,867,600
Mar 4, 2025	36.06	36.33	35.91	36.02	35.89	1,261,600
Mar 3, 2025	36.07	36.48	35.90	36.12	35.99	1,470,800
Feb 28, 2025	0.12 Dividend
Feb 28, 2025	35.73	36.03	35.48	35.98	35.85	1,895,600
Feb 27, 2025	35.51	35.96	35.51	35.65	35.40	1,515,100
Feb 26, 2025	35.83	35.83	35.47	35.57	35.32	1,153,500
Feb 25, 2025	35.57	35.97	35.41	35.66	35.41	1,587,300
Feb 24, 2025	35.29	35.76	35.20	35.32	35.07	1,106,800
Feb 21, 2025	35.27	35.31	34.98	35.20	34.96	1,049,700
Feb 20, 2025	35.11	35.36	35.06	35.13	34.89	725,700
Feb 19, 2025	34.88	35.43	34.88	35.21	34.97	877,900
Feb 18, 2025	35.00	35.24	34.81	35.00	34.76	1,046,400
Feb 14, 2025	35.49	35.73	35.05	35.06	34.82	1,606,300
Feb 13, 2025	35.18	35.62	34.80	35.35	35.10	1,741,700
Feb 12, 2025	34.55	35.23	34.48	35.04	34.80	1,600,500
Feb 11, 2025	34.48	35.22	34.48	35.20	34.96	881,200
Feb 10, 2025	34.66	34.89	34.47	34.69	34.45	1,358,400
Feb 7, 2025	34.94	34.95	34.36	34.66	34.42	834,800
Feb 6, 2025	34.60	34.92	34.32	34.86	34.62	1,024,200
Feb 5, 2025	34.69	34.84	34.49	34.52	34.28	1,426,300
Feb 4, 2025	33.90	34.55	33.82	34.36	34.12	1,122,700
Feb 3, 2025	33.53	34.20	33.34	33.82	33.58	1,251,800
Jan 31, 2025	0.12 Dividend
Jan 31, 2025	34.22	34.52	34.05	34.18	33.94	1,490,000
Jan 30, 2025	34.33	34.61	34.13	34.47	34.11	709,600
Jan 29, 2025	34.27	34.43	33.66	33.86	33.50	720,100
Jan 28, 2025	34.50	34.68	34.34	34.39	34.03	1,501,500
Jan 27, 2025	34.59	34.96	34.20	34.65	34.29	1,477,100
Jan 24, 2025	34.04	34.53	34.04	34.41	34.05	1,015,100
Jan 23, 2025	34.10	34.33	33.44	34.28	33.92	1,355,100
Jan 22, 2025	34.67	34.96	33.11	34.04	33.68	2,142,100
Jan 21, 2025	34.11	34.94	34.09	34.92	34.55	2,007,300
Jan 17, 2025	34.67	34.90	33.90	33.95	33.59	1,282,900
Jan 16, 2025	33.83	34.75	33.83	34.63	34.27	1,628,000
Jan 15, 2025	34.40	34.51	33.65	33.78	33.42	1,808,900
Jan 14, 2025	33.22	33.67	33.07	33.56	33.21	923,800
Jan 13, 2025	32.50	32.96	32.32	32.95	32.60	1,275,900
Jan 10, 2025	32.71	32.91	32.27	32.39	32.05	1,008,400
Jan 8, 2025	33.12	33.39	32.81	33.30	32.95	905,800
Jan 7, 2025	33.33	33.57	32.91	33.14	32.79	1,053,200
Jan 6, 2025	33.30	33.82	33.10	33.13	32.78	1,093,900
Jan 3, 2025	32.96	33.49	32.80	33.38	33.03	1,222,600
Jan 2, 2025	33.77	33.84	32.90	33.00	32.65	1,598,600
Dec 31, 2024	0.12 Dividend
Dec 31, 2024	33.86	33.95	33.48	33.82	33.46	1,277,100
Dec 30, 2024	33.72	33.82	33.32	33.76	33.28	1,291,600
Dec 27, 2024	34.09	34.30	33.76	33.86	33.38	541,800
Dec 26, 2024	33.89	34.49	33.88	34.26	33.78	501,700
Dec 24, 2024	33.82	34.20	33.77	34.18	33.70	390,000
Dec 23, 2024	33.76	34.05	33.62	33.93	33.45	1,101,200
Dec 20, 2024	33.38	34.27	33.23	33.94	33.46	3,790,900
Dec 19, 2024	34.02	34.36	33.18	33.22	32.75	1,426,700
Dec 18, 2024	35.29	35.46	33.97	33.97	33.49	1,266,500
Dec 17, 2024	35.62	36.01	35.19	35.38	34.88	972,400
Dec 16, 2024	35.80	36.21	35.76	35.81	35.30	1,165,900
Dec 13, 2024	35.53	36.13	35.45	35.93	35.42	1,335,200
Dec 12, 2024	36.01	36.20	35.63	35.64	35.14	876,900
Dec 11, 2024	36.21	36.37	35.80	36.02	35.51	917,200
Dec 10, 2024	36.57	36.58	36.02	36.07	35.56	608,800
Dec 9, 2024	35.85	36.79	35.85	36.63	36.11	1,117,600
Dec 6, 2024	36.06	36.07	35.42	35.79	35.28	881,900
Dec 5, 2024	35.99	35.99	35.65	35.93	35.42	1,760,800
Dec 4, 2024	36.51	36.59	35.98	36.14	35.63	773,100
Dec 3, 2024	36.49	36.60	36.24	36.53	36.01	1,241,700
Dec 2, 2024	36.74	36.74	36.25	36.40	35.89	1,003,800
Nov 29, 2024	0.12 Dividend
Nov 29, 2024	37.38	37.48	36.75	36.79	36.27	714,300
Nov 27, 2024	37.29	37.69	37.22	37.34	36.69	742,500
Nov 26, 2024	36.93	37.15	36.48	37.01	36.37	1,258,700
Nov 25, 2024	36.67	37.37	36.63	37.16	36.51	1,297,200
Nov 22, 2024	36.26	36.58	36.18	36.48	35.85	1,365,600
Nov 21, 2024	36.00	36.46	35.93	36.12	35.49	881,000
Nov 20, 2024	36.12	36.30	35.72	35.99	35.36	1,292,000
Nov 19, 2024	36.13	36.47	36.00	36.32	35.69	739,200
Nov 18, 2024	36.01	36.51	36.01	36.33	35.70	1,094,400
Nov 15, 2024	36.07	36.34	35.76	36.21	35.58	1,038,100
Nov 14, 2024	37.20	37.24	36.01	36.13	35.50	1,218,900
Nov 13, 2024	37.01	37.38	36.90	37.14	36.49	1,696,200
Nov 12, 2024	37.05	37.33	36.68	36.79	36.15	891,800
Nov 11, 2024	37.31	37.92	37.28	37.32	36.67	737,300
Nov 8, 2024	37.11	37.41	36.78	37.38	36.73	1,156,100
Nov 7, 2024	38.00	38.10	36.91	37.18	36.53	1,435,200
Nov 6, 2024	37.95	38.20	37.13	37.98	37.32	2,261,800
Nov 5, 2024	36.55	37.19	36.44	37.16	36.51	509,000
Nov 4, 2024	36.96	37.44	36.52	36.81	36.17	804,200
Nov 1, 2024	37.63	37.63	36.87	36.87	36.23	870,100
Oct 31, 2024	0.12 Dividend
Oct 31, 2024	37.85	38.07	37.27	37.28	36.63	1,257,100
Oct 30, 2024	37.37	38.29	37.27	37.80	37.02	1,352,800
Oct 29, 2024	37.36	37.55	37.06	37.07	36.31	1,129,300
Oct 28, 2024	37.28	37.58	37.21	37.48	36.71	825,400
Oct 25, 2024	37.98	38.07	37.02	37.05	36.29	1,118,100
Oct 24, 2024	38.01	38.23	37.75	37.81	37.03	1,119,500
Oct 23, 2024	37.75	38.19	37.72	38.04	37.26	838,700
Oct 22, 2024	37.55	37.96	37.46	37.82	37.04	739,300
Oct 21, 2024	38.27	38.35	37.66	37.71	36.93	994,400
Oct 18, 2024	38.40	38.55	38.16	38.54	37.75	635,200
Oct 17, 2024	38.93	39.06	38.38	38.47	37.68	1,832,000
Oct 16, 2024	38.07	39.21	37.99	39.10	38.30	1,199,200
Oct 15, 2024	37.49	38.03	37.39	37.83	37.05	1,284,700
Oct 14, 2024	37.25	37.56	37.06	37.38	36.61	790,100
Oct 11, 2024	36.97	37.24	36.87	37.23	36.46	607,300
Oct 10, 2024	36.94	37.08	36.60	36.84	36.08	749,000
Oct 9, 2024	37.30	37.39	36.78	37.09	36.33	907,400
Oct 8, 2024	37.55	37.64	37.16	37.38	36.61	641,300
Oct 7, 2024	37.45	37.54	37.22	37.46	36.69	849,000
Oct 4, 2024	38.08	38.14	37.64	37.67	36.90	1,201,700
Oct 3, 2024	38.14	38.16	37.72	38.08	37.30	717,100
Oct 2, 2024	38.38	38.66	38.01	38.20	37.41	657,200
Oct 1, 2024	39.19	39.25	38.43	38.66	37.86	690,400
Sep 30, 2024	0.12 Dividend
Sep 30, 2024	38.93	39.35	38.82	39.09	38.29	1,144,300
Sep 27, 2024	39.33	39.68	39.09	39.24	38.31	899,300
Sep 26, 2024	39.17	39.39	38.92	39.03	38.11	702,500
Sep 25, 2024	39.54	39.56	39.06	39.17	38.24	868,300
Sep 24, 2024	39.34	39.80	39.16	39.50	38.57	1,291,200
Sep 23, 2024	39.27	39.68	39.26	39.44	38.51	806,100
Sep 20, 2024	39.81	39.81	38.97	39.09	38.17	2,298,000
Sep 19, 2024	40.00	40.06	39.38	39.97	39.03	1,020,700
Sep 18, 2024	39.96	40.21	39.40	39.62	38.68	847,200
Sep 17, 2024	40.10	40.29	39.77	39.89	38.95	979,400
Sep 16, 2024	40.10	40.40	39.99	40.14	39.19	962,100
Sep 13, 2024	39.60	40.05	39.60	40.04	39.09	1,139,200
Sep 12, 2024	39.19	39.35	38.70	39.30	38.37	926,100
Sep 11, 2024	39.26	39.30	38.44	39.19	38.26	823,200
Sep 10, 2024	39.73	40.02	39.38	39.70	38.76	941,700
Sep 9, 2024	39.14	39.90	38.95	39.54	38.61	966,300
Sep 6, 2024	39.98	40.09	38.98	39.13	38.20	946,000
Sep 5, 2024	40.29	40.39	39.87	39.91	38.97	830,700
Sep 4, 2024	40.11	40.49	39.72	40.08	39.13	796,800
Sep 3, 2024	40.19	40.50	40.07	40.31	39.36	896,600
Aug 30, 2024	0.12 Dividend
Aug 30, 2024	40.21	40.62	39.99	40.58	39.62	693,300
Aug 29, 2024	40.29	40.47	39.92	40.09	39.02	624,700
Aug 28, 2024	40.24	40.50	40.09	40.29	39.22	785,600
Aug 27, 2024	39.93	40.34	39.85	40.18	39.11	551,800
Aug 26, 2024	40.75	40.75	40.13	40.23	39.16	733,000
Aug 23, 2024	40.00	40.65	39.89	40.45	39.37	729,000
Aug 22, 2024	39.81	39.91	39.57	39.90	38.84	466,000
Aug 21, 2024	39.74	39.80	39.46	39.75	38.69	616,200
Aug 20, 2024	39.69	39.78	39.28	39.54	38.49	1,233,700
Aug 19, 2024	39.31	39.72	39.31	39.64	38.58	1,005,700
Aug 16, 2024	39.50	39.59	39.22	39.34	38.29	759,100
Aug 15, 2024	39.79	39.95	39.35	39.62	38.56	1,027,500
Aug 14, 2024	39.60	39.69	39.37	39.47	38.42	611,500
Aug 13, 2024	39.52	39.56	39.09	39.48	38.43	724,300
Aug 12, 2024	39.50	39.50	38.89	39.11	38.07	485,000
Aug 9, 2024	39.47	39.68	39.05	39.67	38.61	657,600
Aug 8, 2024	39.31	39.66	39.17	39.45	38.40	835,100
Aug 7, 2024	39.62	40.02	39.17	39.28	38.23	1,226,300
Aug 6, 2024	38.96	39.77	38.78	39.46	38.41	1,019,300
Aug 5, 2024	38.57	39.98	38.04	38.79	37.76	1,137,100
Aug 2, 2024	40.74	40.95	39.99	40.31	39.24	1,321,700
Aug 1, 2024	41.08	41.56	40.59	40.98	39.89	915,400
Jul 31, 2024	0.12 Dividend
Jul 31, 2024	40.79	41.63	40.57	40.81	39.72	1,479,300
Jul 30, 2024	40.56	40.96	40.36	40.79	39.58	807,700
Jul 29, 2024	40.44	40.58	40.02	40.41	39.21	851,800
Jul 26, 2024	39.75	40.51	39.60	40.43	39.23	801,900
Jul 25, 2024	39.84	40.07	39.23	39.41	38.24	1,232,500
Jul 24, 2024	40.25	40.68	39.61	39.64	38.47	1,660,900
Jul 23, 2024	40.21	40.51	39.89	40.29	39.10	1,352,400
Jul 22, 2024	39.51	40.46	39.32	40.21	39.02	1,259,800
Jul 19, 2024	39.10	39.36	38.94	39.14	37.98	1,065,100
Jul 18, 2024	38.57	39.65	38.48	39.09	37.93	1,707,000
Jul 17, 2024	38.18	39.29	38.18	38.68	37.54	2,480,800
Jul 16, 2024	38.27	38.44	38.13	38.20	37.07	1,433,000
Jul 15, 2024	37.83	38.24	37.70	38.14	37.01	1,401,500
Jul 12, 2024	37.50	37.93	37.46	37.60	36.49	1,173,300
Jul 11, 2024	36.92	37.48	36.81	37.33	36.23	1,614,500
Jul 10, 2024	35.55	36.39	35.55	36.28	35.21	1,191,200
Jul 9, 2024	35.80	35.88	35.21	35.42	34.37	1,664,600
Jul 8, 2024	36.10	36.28	35.77	35.80	34.74	1,030,800
Jul 5, 2024	36.05	36.22	35.89	36.05	34.98	681,200
Jul 3, 2024	36.06	36.39	35.97	36.07	35.00	530,000
Jul 2, 2024	35.84	36.23	35.74	36.00	34.94	1,023,100
Jul 1, 2024	35.94	36.16	35.43	35.62	34.57	1,060,000
Jun 28, 2024	0.12 Dividend
Jun 28, 2024	35.20	36.06	34.96	36.06	34.99	2,313,200
Jun 27, 2024	35.13	35.37	34.87	35.13	33.97	1,355,000
Jun 26, 2024	35.04	35.48	34.96	35.05	33.89	1,352,800
Jun 25, 2024	35.65	35.65	35.23	35.27	34.11	865,500
Jun 24, 2024	35.51	36.29	35.44	35.78	34.60	989,100
Jun 21, 2024	35.47	35.51	35.15	35.46	34.29	2,420,300
Jun 20, 2024	35.53	35.62	35.20	35.35	34.18	904,400
Jun 18, 2024	35.58	35.80	35.39	35.66	34.48	1,027,700
Jun 17, 2024	34.76	35.70	34.69	35.54	34.37	870,900
Jun 14, 2024	34.80	35.04	34.58	34.96	33.81	989,400
Jun 13, 2024	35.23	35.34	34.74	34.94	33.79	927,500
Jun 12, 2024	35.85	36.06	35.09	35.23	34.07	1,244,200
Jun 11, 2024	34.81	35.21	34.67	35.08	33.92	830,600
Jun 10, 2024	34.94	35.19	34.56	34.96	33.81	871,300
Jun 7, 2024	34.54	35.27	34.49	35.15	33.99	954,600
Jun 6, 2024	34.56	34.92	34.44	34.87	33.72	770,900
Jun 5, 2024	35.05	35.14	34.68	34.73	33.58	728,600
Jun 4, 2024	34.51	35.30	34.50	35.00	33.85	910,000
Jun 3, 2024	35.15	35.21	34.54	34.74	33.59	1,071,700
May 31, 2024	0.12 Dividend
May 31, 2024	34.72	35.11	34.53	35.06	33.90	1,223,300
May 30, 2024	34.47	34.68	34.47	34.64	33.38	772,200
May 29, 2024	34.39	34.42	34.13	34.26	33.01	951,400
May 28, 2024	35.29	35.42	34.70	34.71	33.45	716,900
May 24, 2024	35.34	35.36	35.03	35.11	33.83	688,600
May 23, 2024	35.99	35.99	35.08	35.13	33.85	878,300
May 22, 2024	35.82	36.08	35.77	35.96	34.65	755,700
May 21, 2024	36.20	36.31	35.92	35.96	34.65	588,400
May 20, 2024	36.30	36.59	36.16	36.19	34.87	547,000
May 17, 2024	36.50	36.59	36.17	36.38	35.06	591,500
May 16, 2024	36.29	36.59	36.09	36.41	35.08	1,311,700
May 15, 2024	36.26	36.61	36.03	36.29	34.97	1,115,100
May 14, 2024	35.68	35.82	35.23	35.57	34.28	838,300
May 13, 2024	35.54	35.74	35.28	35.35	34.06	698,400
May 10, 2024	35.63	35.76	35.20	35.42	34.13	733,400
May 9, 2024	35.08	35.68	34.97	35.63	34.33	972,600
May 8, 2024	35.28	35.35	34.87	34.98	33.71	1,078,700
May 7, 2024	35.01	35.60	34.96	35.45	34.16	1,575,500
May 6, 2024	35.48	35.51	34.69	34.79	33.52	964,600
May 3, 2024	35.58	35.99	35.09	35.22	33.94	760,500
May 2, 2024	35.15	35.29	34.68	34.97	33.70	1,870,400
May 1, 2024	34.40	35.32	34.09	34.81	33.54	1,675,700
Apr 30, 2024	34.28	34.67	34.22	34.39	33.14	1,287,200
Apr 29, 2024	0.12 Dividend
Apr 29, 2024	34.67	34.83	34.60	34.65	33.39	1,045,700
Apr 26, 2024	34.64	34.79	34.35	34.48	33.11	1,268,700
Apr 25, 2024	34.37	34.63	34.13	34.54	33.16	1,729,100
Apr 24, 2024	35.23	35.33	34.70	34.75	33.37	1,563,400
Apr 23, 2024	35.34	35.73	35.25	35.41	34.00	986,000
Apr 22, 2024	35.01	35.37	34.70	35.34	33.93	703,900
Apr 19, 2024	34.49	35.05	34.46	34.93	33.54	1,477,900
Apr 18, 2024	34.90	35.05	34.11	34.38	33.01	1,250,900
Apr 17, 2024	35.52	35.52	34.37	34.83	33.44	1,768,800
Apr 16, 2024	36.03	36.08	35.62	35.62	34.20	1,159,200
Apr 15, 2024	37.35	37.35	36.08	36.20	34.76	813,600
Apr 12, 2024	37.30	37.37	36.89	37.09	35.61	566,900
Apr 11, 2024	37.50	37.56	36.96	37.39	35.90	716,400
Apr 10, 2024	37.24	37.30	36.87	37.18	35.70	951,600
Apr 9, 2024	38.35	38.39	37.99	38.32	36.79	1,077,500
Apr 8, 2024	37.67	38.21	37.59	38.18	36.66	650,200
Apr 5, 2024	37.11	37.53	37.02	37.51	36.02	653,900
Apr 4, 2024	37.61	37.85	37.08	37.20	35.72	573,100
Apr 3, 2024	37.13	37.53	37.06	37.32	35.83	898,400

PLD Prologis, Inc.

112.34

+0.80%

REXR Rexford Industrial Realty, Inc.

39.41

+0.69%

CUBE CubeSmart

41.99

-0.10%

PSA Public Storage

296.93

-0.65%

EXR Extra Space Storage Inc.

147.47

-0.25%

NSA National Storage Affiliates Trust

39.04

+0.10%

MDV Modiv Industrial, Inc.

16.18

+1.06%

FR First Industrial Realty Trust, Inc.

54.05

+0.26%

IIPR Innovative Industrial Properties, Inc.

56.49

+1.16%

COLD Americold Realty Trust, Inc.

21.47

+1.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

STAG Industrial, Inc. (STAG)

Related Tickers