Get the Stockscreener App
37.70
2.29%
-0.87
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 August 04, 2026, is $37.70.
- 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 151.84% to $37.70 now.
- The 52-week high stock price for STAG is $42.61, representing a 13.02% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for STAG is $33.72, indicating a -10.56% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 04, 2026 | $38.34 | $37.63 | $0.71 | 202,473.0 | -2.27% |
| Aug 03, 2026 | $38.71 | $37.95 | $0.76 | 1,874,704.0 | +0.76% |
| Jul 31, 2026 | $38.59 | $38.07 | $0.52 | 986,561.0 | -0.67% |
| Jul 30, 2026 | $39.08 | $37.91 | $1.17 | 1,684,881.0 | -0.95% |
| Jul 29, 2026 | $40.35 | $38.75 | $1.60 | 3,490,859.0 | -4.44% |
| Jul 28, 2026 | $40.93 | $40.42 | $0.51 | 2,842,470.0 | +0.20% |
| Jul 27, 2026 | $41.19 | $40.59 | $0.60 | 2,213,452.0 | -1.14% |
| Jul 24, 2026 | $41.38 | $40.75 | $0.625 | 1,999,260.0 | +1.51% |
| Jul 23, 2026 | $41.30 | $40.37 | $0.93 | 1,681,472.0 | -1.94% |
| Jul 22, 2026 | $41.99 | $41.20 | $0.79 | 1,201,324.0 | -1.13% |
| Jul 21, 2026 | $42.16 | $41.59 | $0.57 | 1,457,485.0 | -0.12% |
| Jul 20, 2026 | $42.18 | $41.60 | $0.58 | 1,618,140.0 | +0.34% |
| Jul 17, 2026 | $42.61 | $41.48 | $1.13 | 1,461,400.0 | -0.86% |
| Jul 16, 2026 | $42.09 | $40.00 | $2.09 | 1,908,212.0 | +5.31% |
| Jul 15, 2026 | $40.23 | $39.50 | $0.73 | 1,929,052.0 | +1.47% |
| Jul 14, 2026 | $39.39 | $38.90 | $0.49 | 3,407,810.0 | +0.67% |
| Jul 13, 2026 | $39.36 | $39.00 | $0.36 | 2,541,069.0 | +0.26% |
| Jul 10, 2026 | $39.16 | $38.66 | $0.50 | 1,091,066.0 | +0.15% |
| Jul 09, 2026 | $39.16 | $38.65 | $0.51 | 933,814.0 | +0.83% |
| Jul 08, 2026 | $39.30 | $38.52 | $0.79 | 1,533,841.0 | -1.33% |
| Jul 07, 2026 | $39.74 | $38.98 | $0.76 | 2,401,522.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $38.71 | $37.63 | $1.08 | 2,077,177.0 | -1.53% |
| Jul, 2026 | $42.61 | $37.91 | $4.70 | 40,218,738.0 | +0.58% |
| Jun, 2026 | $39.47 | $36.28 | $3.19 | 29,913,534.0 | +0.50% |
| May, 2026 | $39.30 | $37.46 | $1.84 | 23,722,178.0 | -1.84% |
| Apr, 2026 | $39.99 | $35.80 | $4.19 | 23,581,906.0 | +6.99% |
| 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% |
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):