STAG | Stag Indl REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Stag Indl REIT (STAG)

NYSE

$36.24+$0.19 (+0.51%)

Price as of Oct 02, 2026 7:30 PM EDT

$7.0B
Market Cap
3.64%
1-Year Change
REIT - Industrial
Industry

1 Month
-2.66%

Low Price$35.72

High Price$37.30
3 Months
-6.96%

Low Price$35.72

High Price$41.60
1 Year
+3.64%

Low Price$34.07

High Price$41.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	35.97	36.33	35.86	36.05	+0.92%	1,784,151
10/01/2026	35.65	35.80	35.39	35.72	-0.25%	1,495,804
09/30/2026	36.73	36.80	35.80	35.81	-1.90%	2,191,288
09/30/2026	$0.39 Dividend
09/29/2026	36.42	36.70	36.26	36.50	-0.32%	1,805,857
09/28/2026	36.40	36.79	36.12	36.62	+0.60%	3,075,256
09/25/2026	36.96	36.99	36.30	36.40	-1.34%	3,004,896
09/24/2026	36.54	37.08	36.53	36.90	+1.25%	1,527,396
09/23/2026	36.70	37.10	36.41	36.44	-1.31%	1,223,773
09/22/2026	37.08	37.28	36.80	36.93	-0.51%	1,835,274
09/21/2026	37.27	37.55	36.97	37.12	-0.24%	1,563,793
09/18/2026	37.06	37.30	36.85	37.21	+0.29%	2,970,978
09/17/2026	36.97	37.19	36.74	37.10	+1.11%	1,350,555
09/16/2026	36.80	37.11	36.40	36.69	-0.19%	1,451,932
09/15/2026	36.58	36.81	36.25	36.76	+0.46%	1,011,923
09/14/2026	36.67	36.93	36.41	36.59	-0.43%	1,270,455
09/11/2026	36.78	36.81	36.33	36.75	+0.73%	963,588
09/10/2026	36.85	36.93	36.31	36.48	-0.83%	1,195,902
09/09/2026	37.21	37.26	36.44	36.79	-1.01%	938,207
09/08/2026	37.21	37.33	36.93	37.17	-0.32%	1,028,053
09/04/2026	37.15	37.60	37.14	37.28	-0.05%	1,523,614
09/03/2026	37.35	37.35	36.94	37.30	+0.72%	1,849,073
09/02/2026	37.32	37.34	36.92	37.04	-0.61%	2,100,319
09/01/2026	36.86	37.27	36.77	37.26	+1.10%	2,335,484
08/31/2026	36.94	37.13	36.66	36.86	+0.19%	1,914,514
08/28/2026	36.91	37.01	36.61	36.79	+0.30%	1,375,295
08/27/2026	36.45	36.78	36.40	36.68	-0.30%	1,473,449
08/26/2026	36.74	37.01	36.63	36.79	+0.22%	1,397,838
08/25/2026	36.83	36.84	36.36	36.71	+0.13%	1,185,873
08/24/2026	36.40	36.74	36.27	36.66	+1.04%	1,612,817
08/21/2026	36.21	36.52	36.16	36.28	+0.82%	2,127,757
08/20/2026	35.99	36.35	35.83	35.99	-0.16%	1,705,215
08/19/2026	36.31	36.46	35.91	36.05	-0.41%	1,339,269
08/18/2026	36.63	36.64	36.17	36.20	-0.60%	970,677
08/17/2026	36.22	36.45	36.13	36.41	+0.14%	1,283,450
08/14/2026	36.47	36.72	36.32	36.36	-0.54%	957,310
08/13/2026	36.76	36.94	36.50	36.56	+0.03%	940,082
08/12/2026	36.50	36.61	36.26	36.55	+0.54%	1,093,021
08/11/2026	36.46	36.64	36.12	36.35	-0.08%	1,249,620
08/10/2026	36.70	36.70	36.20	36.38	-1.42%	1,423,027
08/07/2026	36.34	36.93	36.23	36.91	+1.36%	1,344,078
08/06/2026	37.25	37.26	36.27	36.41	-1.26%	1,144,777
08/05/2026	37.37	37.47	36.75	36.88	-1.32%	1,714,629
08/04/2026	37.94	37.94	37.20	37.37	-2.07%	2,053,905
08/03/2026	37.75	38.30	37.55	38.16	+0.81%	1,874,708
07/31/2026	38.17	38.18	37.67	37.86	-0.73%	1,470,328
07/30/2026	38.51	38.67	37.51	38.14	-0.95%	1,684,952
07/29/2026	39.68	39.93	38.34	38.50	-4.44%	3,490,876
07/28/2026	40.33	40.50	40.00	40.29	+0.20%	2,842,474
07/28/2026	$0.65 Earnings
07/27/2026	40.64	40.75	40.16	40.21	-1.14%	2,213,539
07/24/2026	40.45	40.94	40.32	40.68	+1.51%	1,999,330
07/23/2026	40.87	40.87	39.95	40.07	-1.94%	1,681,499
07/22/2026	41.55	41.55	40.77	40.87	-1.13%	1,201,337
07/21/2026	41.49	41.72	41.15	41.33	-0.12%	1,457,493
07/20/2026	41.24	41.74	41.16	41.38	+0.34%	1,618,158
07/17/2026	41.67	42.16	41.04	41.24	-0.86%	1,461,410
07/16/2026	39.74	41.65	39.58	41.60	+5.31%	1,908,261
07/15/2026	39.09	39.81	39.09	39.50	+1.47%	1,983,094
07/14/2026	38.81	38.98	38.49	38.93	+0.67%	3,454,013
07/13/2026	38.59	38.95	38.59	38.67	+0.26%	2,541,122
07/10/2026	38.75	38.75	38.25	38.57	+0.15%	1,091,072
07/09/2026	38.38	38.75	38.24	38.51	+0.83%	975,371
07/08/2026	38.75	38.89	38.11	38.19	-1.33%	1,576,677
07/07/2026	38.89	39.32	38.57	38.71	+0.05%	2,528,627
07/06/2026	38.67	38.82	38.36	38.69	-0.15%	1,081,188
07/02/2026	38.21	38.75	38.02	38.75	+2.14%	1,504,389
07/01/2026	37.78	38.21	37.77	37.94	+0.74%	1,288,257
06/30/2026	38.04	38.34	37.63	37.66	-1.84%	1,424,129
06/30/2026	$0.39 Dividend
06/29/2026	38.36	38.38	37.95	38.37	-0.66%	1,330,985
06/26/2026	38.50	38.63	38.29	38.62	+0.84%	2,064,055
06/25/2026	38.53	38.66	37.76	38.30	-0.05%	2,085,990
06/24/2026	38.21	38.47	37.71	38.32	+0.59%	1,858,648
06/23/2026	37.85	38.18	37.71	38.09	+0.78%	1,629,328
06/22/2026	36.95	37.95	36.93	37.80	+2.06%	1,275,748
06/18/2026	36.94	37.14	36.51	37.03	+1.42%	2,636,463
06/17/2026	37.44	37.65	36.29	36.51	-3.07%	1,121,801
06/16/2026	37.96	38.20	37.45	37.67	-0.18%	1,317,753
06/15/2026	38.01	38.15	37.63	37.74	-0.67%	1,646,893
06/12/2026	37.47	38.01	37.47	37.99	+2.05%	1,201,721
06/11/2026	37.44	37.72	36.89	37.23	+0.03%	1,488,532
06/10/2026	37.31	37.66	37.19	37.22	-0.05%	1,230,641
06/09/2026	36.69	37.58	36.59	37.24	+2.34%	1,594,506
06/08/2026	36.38	36.71	36.04	36.39	-0.32%	1,014,345
06/05/2026	36.06	36.90	36.06	36.50	+0.68%	766,237
06/04/2026	36.28	36.30	35.83	36.26	+1.34%	1,024,514
06/03/2026	35.69	36.11	35.54	35.78	-0.05%	1,204,387
06/02/2026	35.88	36.22	35.67	35.80	-0.52%	1,024,306
06/01/2026	36.75	36.99	35.96	35.98	-3.01%	1,176,459
05/29/2026	37.41	37.41	36.83	37.10	-0.32%	2,005,245
05/28/2026	37.32	37.63	37.10	37.22	-0.78%	1,274,609
05/27/2026	37.74	37.91	37.51	37.51	-0.60%	814,591
05/26/2026	37.38	37.84	37.28	37.74	+0.97%	1,086,791
05/22/2026	37.34	37.50	37.04	37.38	+0.16%	1,314,371
05/21/2026	37.27	37.45	37.00	37.32	-0.55%	1,095,482
05/20/2026	37.08	37.62	36.91	37.52	+1.56%	934,083
05/19/2026	37.44	37.44	36.93	36.94	-1.26%	999,920
05/18/2026	37.17	37.65	37.17	37.41	+1.11%	667,699
05/15/2026	37.20	37.29	36.79	37.00	-0.71%	883,587