Stag Industrial, Inc. Common Stock (STAG)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	33.25	33.55	32.79	33.09	1,152,720	33.09
4/30/2025	32.58	33.13	31.79	33.03	2,018,865	33.03
4/29/2025	32.75	32.99	32.41	32.84	1,615,453	32.72
4/28/2025	32.98	33.19	32.45	32.84	1,073,342	32.72
4/25/2025	33.00	33.23	32.73	32.83	827,582	32.71
4/24/2025	32.84	33.22	32.60	33.12	1,058,379	32.99
4/23/2025	33.00	33.57	32.50	32.70	1,863,725	32.58
4/22/2025	32.51	32.78	32.21	32.57	942,650	32.45
4/21/2025	32.80	33.00	31.64	32.09	902,256	31.97
4/17/2025	32.58	33.41	32.47	33.15	1,047,201	33.02
4/16/2025	32.34	32.98	32.17	32.51	1,161,420	32.39
4/15/2025	32.11	32.54	31.94	32.37	1,368,169	32.25
4/14/2025	31.79	32.50	31.70	32.10	1,488,822	31.98
4/11/2025	30.84	31.47	30.18	31.44	1,612,321	31.32
4/10/2025	31.73	31.89	29.95	30.90	2,424,089	30.78
4/09/2025	29.53	32.37	28.61	32.15	3,418,432	32.03
4/08/2025	32.62	32.62	29.70	30.08	2,175,893	29.97
4/07/2025	31.80	32.92	30.80	31.71	2,575,011	31.59
4/04/2025	33.70	33.70	32.62	32.88	1,884,578	32.76
4/03/2025	35.81	36.07	34.09	34.16	2,761,124	34.03
4/02/2025	36.07	36.34	35.83	36.17	1,826,411	36.03
4/01/2025	36.23	36.78	35.83	36.23	2,908,953	36.09
3/31/2025	35.49	36.31	35.49	36.12	2,097,655	35.98
3/28/2025	35.62	35.71	35.27	35.59	1,649,484	35.33
3/27/2025	35.56	35.93	35.33	35.44	1,120,724	35.18
3/26/2025	34.93	35.49	34.93	35.46	1,433,559	35.20
3/25/2025	34.42	34.84	34.32	34.77	1,912,942	34.52
3/24/2025	34.24	34.55	33.98	34.47	1,444,316	34.22
3/21/2025	35.00	35.14	34.00	34.02	3,580,049	33.77
3/20/2025	35.37	35.55	35.10	35.14	1,071,853	34.89
3/19/2025	35.38	35.67	35.02	35.45	1,773,748	35.19
3/18/2025	35.83	36.02	35.38	35.46	1,223,418	35.20
3/17/2025	35.29	35.86	35.18	35.81	1,488,329	35.55
3/14/2025	35.29	35.53	34.91	35.45	1,700,427	35.19
3/13/2025	36.21	36.50	34.88	34.97	1,330,144	34.72
3/12/2025	36.34	36.54	36.01	36.16	1,609,193	35.90
3/11/2025	36.93	37.09	35.89	36.37	2,104,824	36.11
3/10/2025	36.96	37.50	36.54	36.78	2,227,013	36.51
3/07/2025	36.64	37.09	36.61	36.78	1,503,534	36.51
3/06/2025	36.88	36.96	36.17	36.56	1,393,868	36.30
3/05/2025	35.97	37.21	35.81	37.07	1,867,574	36.80
3/04/2025	36.06	36.33	35.91	36.02	1,261,597	35.76
3/03/2025	36.07	36.48	35.90	36.12	1,470,840	35.86
2/28/2025	35.73	36.03	35.48	35.98	1,895,696	35.72
2/27/2025	35.51	35.96	35.51	35.65	1,515,089	35.27
2/26/2025	35.83	35.83	35.47	35.57	1,153,511	35.19
2/25/2025	35.57	35.97	35.41	35.66	1,587,257	35.28
2/24/2025	35.29	35.76	35.20	35.32	1,106,826	34.94
2/21/2025	35.27	35.31	34.98	35.20	1,049,792	34.82
2/20/2025	35.11	35.36	35.06	35.13	725,729	34.75
2/19/2025	34.88	35.43	34.88	35.21	877,907	34.83
2/18/2025	35.00	35.24	34.80	35.00	1,046,384	34.63
2/14/2025	35.49	35.73	35.05	35.06	1,606,325	34.68
2/13/2025	35.18	35.62	34.80	35.35	1,741,765	34.97
2/12/2025	34.55	35.23	34.48	35.04	1,600,501	34.67
2/11/2025	34.48	35.22	34.48	35.20	881,180	34.82
2/10/2025	34.66	34.89	34.47	34.69	1,358,373	34.32
2/07/2025	34.94	34.95	34.36	34.66	834,844	34.29
2/06/2025	34.60	34.92	34.32	34.86	1,024,251	34.49
2/05/2025	34.69	34.84	34.48	34.52	1,426,335	34.15
2/04/2025	33.90	34.55	33.82	34.36	1,122,681	33.99
2/03/2025	33.53	34.20	33.34	33.82	1,251,839	33.46