Get the Stockscreener App
39.10
0.41%
-0.18
Stag Industrial Inc Stock (STAG) Price History
The historical daily chart and data for Stag Industrial Inc stock (STAG), show that the latest closing stock price as of April 24, 2026, is $39.10.
- Stag Industrial Inc all-time high stock price is $48.27, occurred on December 31, 2021.
- The lowest Stag Industrial Inc stock price recorded was $14.97 on February 11, 2016. Since then, Stag Industrial Inc's stock price has risen over 161.19% to $39.10 now.
- The 52-week high stock price for STAG is $39.99, representing a 2.28% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for STAG is $31.79, indicating a -18.70% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Stag Industrial Inc (STAG) stock in the beginning of 2025 was $46.99. The stock closed the year at $32.31, a loss of over -31.24% for the year.
The table below shows more information about STAG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2026 | $39.44 | $39.08 | $0.36 | 305,208.0 | -0.43% |
| Apr 23, 2026 | $39.50 | $38.95 | $0.555 | 742,485.0 | +1.00% |
| Apr 22, 2026 | $39.50 | $38.71 | $0.79 | 823,059.0 | -0.97% |
| Apr 21, 2026 | $39.99 | $38.96 | $1.03 | 1,094,029.0 | -1.55% |
| Apr 20, 2026 | $39.99 | $39.46 | $0.53 | 813,052.0 | +0.35% |
| Apr 17, 2026 | $39.92 | $38.92 | $1.00 | 1,303,435.0 | +2.40% |
| Apr 16, 2026 | $38.95 | $38.51 | $0.44 | 983,887.0 | +0.96% |
| Apr 15, 2026 | $38.65 | $38.31 | $0.34 | 1,032,046.0 | -0.52% |
| Apr 14, 2026 | $38.73 | $37.87 | $0.86 | 859,146.0 | +1.52% |
| Apr 13, 2026 | $38.13 | $37.68 | $0.45 | 708,462.0 | -0.21% |
| Apr 10, 2026 | $38.22 | $37.87 | $0.35 | 704,577.0 | +0.66% |
| Apr 09, 2026 | $38.22 | $37.73 | $0.49 | 988,173.0 | -0.18% |
| Apr 08, 2026 | $38.14 | $37.71 | $0.43 | 1,658,677.0 | +2.10% |
| Apr 07, 2026 | $37.30 | $36.17 | $1.12 | 1,244,331.0 | +2.23% |
| Apr 06, 2026 | $36.56 | $36.24 | $0.32 | 908,292.0 | -0.47% |
| Apr 02, 2026 | $36.61 | $35.95 | $0.66 | 1,352,186.0 | +0.94% |
| Apr 01, 2026 | $36.61 | $35.80 | $0.81 | 1,518,994.0 | +0.42% |
| Mar 31, 2026 | $36.62 | $35.61 | $1.02 | 1,617,003.0 | -0.08% |
| Mar 30, 2026 | $36.66 | $35.96 | $0.70 | 1,207,798.0 | +0.00% |
| Mar 27, 2026 | $36.55 | $36.02 | $0.53 | 987,425.0 | -0.63% |
| Mar 26, 2026 | $36.38 | $35.86 | $0.52 | 1,462,540.0 | +0.94% |
| Mar 25, 2026 | $36.63 | $35.77 | $0.865 | 2,038,426.0 | -0.88% |
Stag Industrial Inc Stock (STAG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stag Industrial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STAG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stag Industrial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stag Industrial Inc Stock (STAG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $39.99 | $35.80 | $4.19 | 17,040,039.0 | +8.46% |
| Mar, 2026 | $39.81 | $35.61 | $4.20 | 30,071,266.0 | -8.06% |
| Feb, 2026 | $39.98 | $36.96 | $3.02 | 29,500,741.0 | +4.56% |
| Jan, 2026 | $38.43 | $36.33 | $2.10 | 32,544,442.0 | +2.04% |
Stag Industrial Inc Stock (STAG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.40 | $36.89 | $2.51 | 26,467,347.0 | -5.24% |
| Nov, 2025 | $39.73 | $37.64 | $2.09 | 21,458,658.0 | +2.64% |
| Oct, 2025 | $39.01 | $35.20 | $3.81 | 35,249,531.0 | +8.44% |
| Sep, 2025 | $37.59 | $34.40 | $3.19 | 32,370,821.0 | -4.23% |
| Aug, 2025 | $37.12 | $33.72 | $3.40 | 25,995,124.0 | +7.34% |
| Jul, 2025 | $37.08 | $34.18 | $2.90 | 33,260,737.0 | -5.37% |
| Jun, 2025 | $37.42 | $35.13 | $2.29 | 30,490,718.0 | +1.97% |
| May, 2025 | $36.23 | $32.79 | $3.44 | 30,647,325.0 | +7.72% |
| Apr, 2025 | $36.78 | $28.61 | $8.17 | 36,949,313.0 | -8.55% |
| Mar, 2025 | $37.50 | $33.98 | $3.52 | 33,583,181.0 | +0.39% |
| Feb, 2025 | $36.03 | $33.34 | $2.69 | 23,003,604.0 | +5.27% |
| Jan, 2025 | $34.96 | $32.27 | $2.69 | 24,875,042.0 | +1.06% |
Stag Industrial Inc Stock (STAG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.79 | $33.18 | $3.61 | 20,684,835.0 | -8.24% |
| Nov, 2024 | $38.20 | $35.72 | $2.48 | 20,995,656.0 | -1.31% |
| Oct, 2024 | $39.25 | $36.59 | $2.66 | 21,542,913.0 | -4.63% |
| Sep, 2024 | $40.50 | $38.44 | $2.06 | 19,101,359.0 | -3.67% |
| Aug, 2024 | $41.56 | $38.04 | $3.52 | 17,531,951.0 | -0.56% |
| Jul, 2024 | $41.63 | $35.21 | $6.42 | 26,077,650.0 | +13.17% |
| Jun, 2024 | $36.29 | $34.44 | $1.85 | 20,556,650.0 | +2.85% |
| May, 2024 | $36.61 | $34.09 | $2.52 | 20,579,227.0 | +1.95% |
| Apr, 2024 | $38.51 | $34.11 | $4.40 | 22,202,198.0 | -10.54% |
| Mar, 2024 | $38.59 | $36.67 | $1.92 | 23,154,298.0 | +3.50% |
| Feb, 2024 | $39.27 | $36.20 | $3.07 | 26,418,537.0 | +0.54% |
| Jan, 2024 | $39.61 | $36.74 | $2.87 | 22,609,334.0 | -5.91% |
1.04%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):