Stag Industrial, Inc. Common Stock (STAG)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.07	36.34	35.83	36.17	1,826,411	36.17
4/01/2025	36.23	36.78	35.83	36.23	2,908,953	36.23
3/31/2025	35.49	36.31	35.49	36.12	2,097,655	36.12
3/28/2025	35.62	35.71	35.27	35.59	1,649,484	35.47
3/27/2025	35.56	35.93	35.33	35.44	1,120,724	35.32
3/26/2025	34.93	35.49	34.93	35.46	1,433,559	35.34
3/25/2025	34.42	34.84	34.32	34.77	1,912,942	34.65
3/24/2025	34.24	34.55	33.98	34.47	1,444,316	34.35
3/21/2025	35.00	35.14	34.00	34.02	3,580,049	33.90
3/20/2025	35.37	35.55	35.10	35.14	1,071,853	35.02
3/19/2025	35.38	35.67	35.02	35.45	1,773,748	35.33
3/18/2025	35.83	36.02	35.38	35.46	1,223,418	35.34
3/17/2025	35.29	35.86	35.18	35.81	1,488,329	35.69
3/14/2025	35.29	35.53	34.91	35.45	1,700,427	35.33
3/13/2025	36.21	36.50	34.88	34.97	1,330,144	34.85
3/12/2025	36.34	36.54	36.01	36.16	1,609,193	36.03
3/11/2025	36.93	37.09	35.89	36.37	2,104,824	36.24
3/10/2025	36.96	37.50	36.54	36.78	2,227,013	36.65
3/07/2025	36.64	37.09	36.61	36.78	1,503,534	36.65
3/06/2025	36.88	36.96	36.17	36.56	1,393,868	36.43
3/05/2025	35.97	37.21	35.81	37.07	1,867,525	36.94
3/04/2025	36.06	36.33	35.91	36.02	1,261,597	35.89
3/03/2025	36.07	36.48	35.90	36.12	1,470,840	35.99
2/28/2025	35.73	36.03	35.48	35.98	1,895,696	35.85
2/27/2025	35.51	35.96	35.51	35.65	1,515,089	35.40
2/26/2025	35.83	35.83	35.47	35.57	1,153,511	35.32
2/25/2025	35.57	35.97	35.41	35.66	1,587,257	35.41
2/24/2025	35.29	35.76	35.20	35.32	1,106,826	35.07
2/21/2025	35.27	35.31	34.98	35.20	1,049,792	34.96
2/20/2025	35.11	35.36	35.06	35.13	725,729	34.89
2/19/2025	34.88	35.43	34.88	35.21	877,907	34.97
2/18/2025	35.00	35.24	34.80	35.00	1,046,384	34.76
2/14/2025	35.49	35.73	35.05	35.06	1,606,325	34.82
2/13/2025	35.18	35.62	34.80	35.35	1,741,765	35.10
2/12/2025	34.55	35.23	34.48	35.04	1,600,501	34.80
2/11/2025	34.48	35.22	34.48	35.20	881,180	34.96
2/10/2025	34.66	34.89	34.47	34.69	1,358,373	34.45
2/07/2025	34.94	34.95	34.36	34.66	834,844	34.42
2/06/2025	34.60	34.92	34.32	34.86	1,024,251	34.62
2/05/2025	34.69	34.84	34.48	34.52	1,426,335	34.28
2/04/2025	33.90	34.55	33.82	34.36	1,122,681	34.12
2/03/2025	33.53	34.20	33.34	33.82	1,251,839	33.58
1/31/2025	34.22	34.52	34.05	34.18	1,489,961	33.94
1/30/2025	34.33	34.61	34.13	34.47	709,563	34.11
1/29/2025	34.27	34.43	33.66	33.86	720,133	33.50
1/28/2025	34.50	34.68	34.34	34.39	1,501,477	34.03
1/27/2025	34.59	34.96	34.20	34.65	1,477,132	34.29
1/24/2025	34.04	34.53	34.04	34.41	1,015,082	34.05
1/23/2025	34.10	34.33	33.44	34.28	1,355,061	33.92
1/22/2025	34.67	34.96	33.11	34.04	2,142,147	33.68
1/21/2025	34.11	34.94	34.09	34.92	2,007,273	34.55
1/17/2025	34.67	34.90	33.90	33.95	1,283,274	33.59
1/16/2025	33.83	34.75	33.83	34.63	1,628,010	34.27
1/15/2025	34.40	34.51	33.65	33.78	1,808,883	33.42
1/14/2025	33.22	33.67	33.06	33.56	923,087	33.21
1/13/2025	32.50	32.96	32.32	32.95	1,275,863	32.60
1/10/2025	32.71	32.91	32.27	32.39	1,008,663	32.05
1/08/2025	33.12	33.39	32.81	33.30	905,839	32.95
1/07/2025	33.33	33.57	32.91	33.14	1,053,150	32.79
1/06/2025	33.30	33.82	33.10	33.13	1,093,921	32.78
1/03/2025	32.96	33.49	32.80	33.38	1,222,628	33.03