Stag Industrial, Inc. Common Stock (STAG)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	38.80	39.10	38.64	39.09	849,313	39.09
12/02/2025	39.37	39.40	38.76	38.77	1,070,996	38.77
12/01/2025	38.90	39.30	38.90	39.17	972,921	39.17
11/28/2025	39.29	39.44	39.24	39.28	746,374	39.28
11/26/2025	39.25	39.73	39.21	39.40	1,078,159	39.28
11/25/2025	39.00	39.59	38.99	39.25	1,076,628	39.13
11/24/2025	38.99	39.07	38.69	38.93	1,397,632	38.81
11/21/2025	38.60	39.18	38.43	39.05	980,405	38.93
11/20/2025	38.55	38.73	38.29	38.32	738,403	38.20
11/19/2025	38.63	38.94	37.91	38.19	1,192,666	38.07
11/18/2025	38.33	38.62	38.16	38.59	1,174,025	38.47
11/17/2025	38.63	38.83	38.32	38.51	1,048,772	38.39
11/14/2025	38.65	38.79	38.39	38.44	1,215,994	38.32
11/13/2025	39.00	39.06	38.64	38.65	1,322,835	38.53
11/12/2025	39.15	39.57	39.03	39.09	1,288,400	38.97
11/11/2025	39.16	39.51	39.05	39.43	983,455	39.31
11/10/2025	39.00	39.16	38.71	38.93	904,224	38.81
11/07/2025	38.52	39.00	38.38	39.00	931,690	38.88
11/06/2025	38.65	38.97	38.23	38.59	1,590,804	38.47
11/05/2025	38.72	38.88	38.53	38.65	1,220,716	38.53
11/04/2025	38.40	38.67	38.17	38.56	1,251,021	38.44
11/03/2025	38.00	38.56	37.64	38.55	1,325,152	38.43
10/31/2025	38.33	38.52	37.99	38.27	1,407,545	38.15
10/30/2025	37.22	38.65	37.01	38.54	2,270,998	38.30
10/29/2025	37.90	37.93	37.17	37.64	1,773,618	37.40
10/28/2025	38.39	38.39	37.80	38.12	1,279,994	37.88
10/27/2025	38.66	38.80	38.43	38.54	1,169,637	38.30
10/24/2025	38.77	39.01	38.55	38.63	1,333,539	38.38
10/23/2025	38.61	38.84	38.45	38.64	1,726,115	38.39
10/22/2025	38.55	38.89	38.42	38.58	1,073,036	38.33
10/21/2025	38.89	38.98	38.51	38.54	1,233,944	38.30
10/20/2025	38.39	38.88	38.21	38.78	1,512,004	38.53
10/17/2025	37.58	38.30	37.41	38.18	1,380,973	37.94
10/16/2025	37.75	38.27	37.46	37.61	1,712,705	37.37
10/15/2025	36.97	37.97	36.91	37.54	2,299,159	37.30
10/14/2025	36.10	36.87	36.04	36.82	1,565,405	36.59
10/13/2025	35.71	36.41	35.62	36.26	1,428,906	36.03
10/10/2025	36.66	36.69	35.45	35.50	1,708,626	35.27
10/09/2025	36.41	36.59	36.29	36.43	1,030,054	36.20
10/08/2025	36.39	36.59	35.99	36.43	1,366,528	36.20
10/07/2025	36.50	36.50	35.93	36.40	1,175,251	36.17
10/06/2025	36.32	36.67	36.09	36.40	1,474,211	36.17
10/03/2025	35.97	36.41	35.94	36.24	1,864,549	36.01
10/02/2025	35.60	35.92	35.20	35.90	2,110,024	35.67
10/01/2025	35.28	35.90	35.27	35.76	1,391,538	35.53
9/30/2025	34.93	35.34	34.74	35.29	1,677,855	35.07
9/29/2025	35.00	35.04	34.67	34.93	1,421,743	34.58
9/26/2025	34.66	35.07	34.48	34.93	2,162,318	34.58
9/25/2025	34.62	34.82	34.40	34.52	3,186,010	34.18
9/24/2025	35.10	35.23	34.63	34.64	1,741,704	34.30
9/23/2025	34.92	35.30	34.89	35.21	1,434,491	34.86
9/22/2025	34.91	35.06	34.69	34.89	1,318,510	34.55
9/19/2025	35.41	35.44	34.89	34.97	3,713,690	34.62
9/18/2025	35.40	35.57	35.24	35.50	1,795,750	35.15
9/17/2025	36.09	36.28	35.26	35.38	2,541,639	35.03
9/16/2025	35.85	36.03	35.65	35.95	1,029,332	35.59
9/15/2025	36.51	36.61	35.81	35.88	987,933	35.53
9/12/2025	36.47	36.50	36.15	36.26	718,195	35.90
9/11/2025	35.78	36.52	35.75	36.43	1,794,618	36.07
9/10/2025	36.03	36.16	35.72	35.79	1,279,333	35.44
9/09/2025	36.37	36.53	35.99	36.14	917,055	35.78
9/08/2025	36.39	36.69	36.26	36.62	898,008	36.26
9/05/2025	37.00	37.59	36.66	36.96	1,481,712	36.59