S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Stag Indl REIT (STAG)

NYSE

$39.04-$0.04 (-0.10%)

Price as of Jul 14, 2026 8:44 AM EDT

$7.5B
Market Cap
12.78%
1-Year Change
REIT - Industrial
Industry

1 Month
+1.78%

Low Price$37.27

High Price$39.42
3 Months
+3.68%

Low Price$36.52

High Price$39.89
1 Year
+12.78%

Low Price$34.28

High Price$39.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	39.00	39.36	39.00	39.08	+0.26%	2,541,122
07/10/2026	39.16	39.16	38.66	38.98	+0.15%	1,091,072
07/09/2026	38.79	39.16	38.65	38.92	+0.83%	975,371
07/08/2026	39.16	39.31	38.52	38.60	-1.33%	1,576,677
07/07/2026	39.30	39.74	38.98	39.12	+0.05%	2,528,627
07/06/2026	39.08	39.23	38.76	39.10	-0.15%	1,081,188
07/02/2026	38.62	39.16	38.42	39.16	+2.14%	1,504,389
07/01/2026	38.18	38.62	38.17	38.34	+0.74%	1,288,257
06/30/2026	38.44	38.75	38.03	38.06	-1.84%	1,424,129
06/30/2026	$0.39 Dividend
06/29/2026	38.76	38.79	38.36	38.77	-0.66%	1,330,985
06/26/2026	38.91	39.04	38.69	39.03	+0.84%	2,064,055
06/25/2026	38.94	39.07	38.16	38.70	-0.05%	2,085,990
06/24/2026	38.61	38.88	38.11	38.72	+0.59%	1,858,648
06/23/2026	38.25	38.58	38.11	38.50	+0.78%	1,629,328
06/22/2026	37.35	38.36	37.32	38.20	+2.06%	1,275,748
06/18/2026	37.34	37.53	36.90	37.43	+1.42%	2,636,463
06/17/2026	37.84	38.05	36.67	36.90	-3.07%	1,121,801
06/16/2026	38.37	38.60	37.85	38.07	-0.18%	1,317,753
06/15/2026	38.42	38.55	38.03	38.14	-0.67%	1,646,893
06/12/2026	37.87	38.41	37.87	38.40	+2.05%	1,201,721
06/11/2026	37.84	38.12	37.28	37.62	+0.03%	1,488,532
06/10/2026	37.70	38.06	37.58	37.61	-0.05%	1,230,641
06/09/2026	37.08	37.98	36.98	37.63	+2.34%	1,594,506
06/08/2026	36.76	37.10	36.42	36.77	-0.32%	1,014,345
06/05/2026	36.45	37.29	36.45	36.89	+0.68%	766,237
06/04/2026	36.66	36.69	36.21	36.64	+1.34%	1,024,514
06/03/2026	36.07	36.50	35.92	36.16	-0.05%	1,204,387
06/02/2026	36.26	36.60	36.05	36.18	-0.52%	1,024,306
06/01/2026	37.14	37.39	36.35	36.37	-3.01%	1,176,459
05/29/2026	37.80	37.80	37.22	37.50	-0.32%	2,005,245
05/28/2026	37.71	38.03	37.50	37.61	-0.78%	1,274,609
05/27/2026	38.14	38.32	37.91	37.91	-0.60%	814,591
05/26/2026	37.77	38.24	37.67	38.14	+0.97%	1,086,791
05/22/2026	37.73	37.90	37.44	37.77	+0.16%	1,314,371
05/21/2026	37.66	37.85	37.40	37.71	-0.55%	1,095,482
05/20/2026	37.48	38.02	37.30	37.92	+1.56%	934,083
05/19/2026	37.84	37.84	37.33	37.34	-1.26%	999,920
05/18/2026	37.56	38.05	37.56	37.81	+1.11%	667,699
05/15/2026	37.59	37.68	37.18	37.40	-0.71%	883,587
05/14/2026	38.16	38.27	37.63	37.66	-0.86%	1,289,804
05/13/2026	38.10	38.25	37.78	37.99	-0.72%	922,599
05/12/2026	38.24	38.49	37.88	38.27	+0.23%	850,911
05/11/2026	38.68	38.77	38.09	38.18	-1.00%	1,384,861
05/08/2026	38.40	38.91	38.32	38.56	+0.72%	973,745
05/07/2026	38.30	38.32	37.85	38.29	+0.31%	2,795,307
05/06/2026	37.64	38.27	37.55	38.17	+1.31%	1,281,355
05/05/2026	37.51	37.80	37.26	37.67	+0.77%	1,144,109
05/04/2026	37.94	37.97	37.09	37.39	-2.13%	1,111,992
05/01/2026	38.36	38.37	37.88	38.20	0.00%	937,134
04/30/2026	37.73	38.28	37.73	38.20	+1.29%	1,259,506
04/29/2026	38.62	38.87	37.42	37.71	-3.72%	1,890,657
04/28/2026	39.30	39.45	38.70	39.17	+0.20%	1,153,429
04/28/2026	$0.65 Earnings
04/27/2026	38.52	39.17	38.52	39.09	+1.60%	1,418,039
04/24/2026	38.82	39.05	38.39	38.48	-1.07%	1,126,081
04/23/2026	38.68	39.11	38.56	38.89	+1.00%	742,562
04/22/2026	39.11	39.11	38.33	38.51	-0.97%	823,061
04/21/2026	39.59	39.59	38.57	38.88	-1.55%	1,094,406
04/20/2026	39.16	39.59	39.07	39.50	+0.35%	813,247
04/17/2026	38.56	39.52	38.53	39.36	+2.40%	1,305,110
04/16/2026	38.16	38.56	38.13	38.44	+0.96%	983,918
04/15/2026	38.13	38.27	37.93	38.07	-0.52%	1,032,135
04/14/2026	37.56	38.35	37.50	38.27	+1.52%	859,386
04/13/2026	37.71	37.75	37.31	37.69	-0.21%	708,577
04/10/2026	37.52	37.84	37.50	37.77	+0.66%	704,623
04/09/2026	37.41	37.84	37.36	37.52	-0.18%	988,610
04/08/2026	37.42	37.76	37.34	37.59	+2.10%	1,658,708
04/07/2026	36.04	36.93	35.81	36.82	+2.23%	1,244,705
04/06/2026	35.99	36.20	35.88	36.02	-0.47%	908,496
04/02/2026	35.74	36.25	35.59	36.19	+0.94%	1,352,500
04/01/2026	35.47	36.25	35.45	35.85	+0.42%	1,520,208
03/31/2026	35.89	36.26	35.26	35.70	+1.00%	1,617,063
03/31/2026	$0.39 Dividend
03/30/2026	35.71	35.91	35.22	35.35	0.00%	1,207,976
03/27/2026	35.53	35.80	35.28	35.35	-0.63%	987,516
03/26/2026	35.15	35.63	35.12	35.57	+0.94%	1,462,832
03/25/2026	35.76	35.88	35.04	35.24	-0.88%	2,038,480
03/24/2026	36.03	36.20	35.48	35.55	-1.84%	2,809,704
03/23/2026	36.37	36.93	36.02	36.22	+0.93%	1,580,721
03/20/2026	36.76	36.76	35.66	35.89	-2.29%	3,448,682
03/19/2026	37.15	37.29	36.58	36.73	-1.55%	1,170,245
03/18/2026	37.71	37.89	37.20	37.31	-1.37%	873,226
03/17/2026	37.81	38.11	37.61	37.83	+0.84%	1,269,752
03/16/2026	37.68	37.96	37.47	37.51	+0.71%	1,044,442
03/13/2026	37.60	37.93	37.14	37.25	-0.03%	1,055,131
03/12/2026	37.35	37.46	36.99	37.26	-0.70%	1,424,811
03/11/2026	37.34	37.54	37.10	37.52	-0.16%	935,599
03/10/2026	37.43	37.94	37.15	37.58	+0.03%	1,003,801
03/09/2026	37.07	37.69	36.50	37.57	+0.68%	992,957
03/06/2026	37.85	37.85	36.97	37.32	-2.23%	825,727
03/05/2026	38.26	38.36	37.92	38.17	-1.27%	943,702
03/04/2026	38.56	38.75	38.08	38.66	+0.25%	1,166,737
03/03/2026	38.26	38.66	37.62	38.56	-0.91%	1,104,885
03/02/2026	38.41	39.00	38.08	38.91	+1.30%	1,137,793
02/27/2026	38.26	38.89	38.16	38.41	-0.20%	1,948,410
02/26/2026	37.88	38.59	37.73	38.49	+1.92%	939,014
02/25/2026	38.12	38.16	37.61	37.77	-0.57%	995,063
02/24/2026	38.06	38.33	37.57	37.98	-1.20%	1,350,347
02/23/2026	38.73	39.16	38.22	38.44	-0.71%	1,594,219