Stag Industrial, Inc. Common Stock (STAG)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	36.23	36.33	35.95	36.16	1,424,312	36.16
6/04/2025	36.01	36.40	35.82	36.20	2,230,807	36.20
6/03/2025	35.88	36.22	35.66	36.03	1,077,344	36.03
6/02/2025	35.33	36.06	35.13	36.01	1,553,630	36.01
5/30/2025	35.60	35.80	35.28	35.58	2,040,323	35.58
5/29/2025	35.51	36.23	35.51	35.92	1,373,647	35.80
5/28/2025	34.86	35.52	34.77	35.48	1,822,476	35.36
5/27/2025	34.56	34.95	34.21	34.92	1,100,584	34.80
5/23/2025	34.02	34.23	33.80	34.07	781,346	33.95
5/22/2025	34.28	34.47	33.92	34.27	1,046,601	34.15
5/21/2025	35.35	35.42	34.34	34.40	995,707	34.28
5/20/2025	35.60	35.87	35.48	35.56	1,532,460	35.44
5/19/2025	35.39	35.93	35.27	35.82	1,169,563	35.70
5/16/2025	35.48	35.88	35.39	35.86	1,451,908	35.74
5/15/2025	35.00	35.48	34.86	35.48	1,109,135	35.36
5/14/2025	35.07	35.24	34.64	34.92	1,256,480	34.80
5/13/2025	35.57	35.63	34.73	35.32	1,853,812	35.20
5/12/2025	35.40	35.88	35.09	35.43	2,203,214	35.31
5/09/2025	34.00	34.76	33.93	34.61	1,923,914	34.49
5/08/2025	33.57	34.13	33.19	33.86	1,893,004	33.74
5/07/2025	33.32	33.93	33.24	33.43	2,017,954	33.31
5/06/2025	33.36	33.50	33.06	33.19	1,759,614	33.08
5/05/2025	33.78	34.16	33.64	33.68	1,227,157	33.56
5/02/2025	33.54	34.04	33.45	33.87	948,508	33.75
5/01/2025	33.25	33.55	32.79	33.09	1,152,720	32.98
4/30/2025	32.58	33.13	31.79	33.03	2,018,865	32.92
4/29/2025	32.75	32.99	32.41	32.84	1,615,453	32.60
4/28/2025	32.98	33.19	32.45	32.84	1,073,342	32.60
4/25/2025	33.00	33.23	32.73	32.83	827,582	32.59
4/24/2025	32.84	33.22	32.60	33.12	1,058,379	32.88
4/23/2025	33.00	33.57	32.50	32.70	1,863,725	32.46
4/22/2025	32.51	32.78	32.21	32.57	942,650	32.34
4/21/2025	32.80	33.00	31.64	32.09	902,256	31.86
4/17/2025	32.58	33.41	32.47	33.15	1,047,201	32.91
4/16/2025	32.34	32.98	32.17	32.51	1,161,420	32.28
4/15/2025	32.11	32.54	31.94	32.37	1,368,169	32.14
4/14/2025	31.79	32.50	31.70	32.10	1,488,822	31.87
4/11/2025	30.84	31.47	30.18	31.44	1,612,321	31.21
4/10/2025	31.73	31.89	29.95	30.90	2,424,089	30.68
4/09/2025	29.53	32.37	28.61	32.15	3,418,422	31.92
4/08/2025	32.62	32.62	29.70	30.08	2,175,893	29.86
4/07/2025	31.80	32.92	30.80	31.71	2,575,011	31.48
4/04/2025	33.70	33.70	32.62	32.88	1,884,578	32.64
4/03/2025	35.81	36.07	34.09	34.16	2,761,124	33.91
4/02/2025	36.07	36.34	35.83	36.17	1,826,411	35.91
4/01/2025	36.23	36.78	35.83	36.23	2,908,953	35.97
3/31/2025	35.49	36.31	35.49	36.12	2,097,655	35.86
3/28/2025	35.62	35.71	35.27	35.59	1,649,484	35.21
3/27/2025	35.56	35.93	35.33	35.44	1,120,724	35.06
3/26/2025	34.93	35.49	34.93	35.46	1,433,559	35.08
3/25/2025	34.42	34.84	34.32	34.77	1,912,942	34.40
3/24/2025	34.24	34.55	33.98	34.47	1,444,316	34.10
3/21/2025	35.00	35.14	34.00	34.02	3,580,049	33.66
3/20/2025	35.37	35.55	35.10	35.14	1,071,853	34.76
3/19/2025	35.38	35.67	35.02	35.45	1,773,748	35.07
3/18/2025	35.83	36.02	35.38	35.46	1,223,418	35.08
3/17/2025	35.29	35.86	35.18	35.81	1,488,329	35.43
3/14/2025	35.29	35.53	34.91	35.45	1,700,427	35.07
3/13/2025	36.21	36.50	34.88	34.97	1,330,144	34.60
3/12/2025	36.34	36.54	36.01	36.16	1,609,193	35.77
3/11/2025	36.93	37.09	35.89	36.37	2,104,824	35.98
3/10/2025	36.96	37.50	36.54	36.78	2,227,013	36.39
3/07/2025	36.64	37.09	36.61	36.78	1,503,534	36.39
3/06/2025	36.88	36.96	36.17	36.56	1,393,868	36.17