NYSE:STAG | Historical Stock Price | STAG Industrial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-04-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.54$15.21$24.27$38.71$61.76$98.512011-04-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.97$20.53305,100——
2012-12-28$17.79$20.32157,000——
2012-12-27$17.70$20.22243,700——
2012-12-26$17.80$20.03301,500——
2012-12-24$17.80$20.03177,300——
2012-12-21$17.99$20.24697,600——
2012-12-20$18.23$20.51298,500——
2012-12-19$18.02$20.27759,500——
2012-12-18$17.95$20.19377,300——
2012-12-17$17.93$20.17537,000——
2012-12-14$17.72$19.94453,100——
2012-12-13$17.75$19.97431,800——
2012-12-12$17.89$20.13638,700——
2012-12-11$18.01$20.26764,100——
2012-12-10$17.97$20.22385,000——
2012-12-07$18.01$20.26948,200——
2012-12-06$17.99$20.24377,700——
2012-12-05$18.11$20.37944,100——
2012-12-04$18.80$21.15347,600——
2012-12-03$18.80$21.15491,400——
2012-11-30$18.85$21.216,819,700——
2012-11-29$18.62$20.95963,200——
2012-11-28$18.76$21.11537,000——
2012-11-27$18.35$20.64454,600——
2012-11-26$18.35$20.64492,300——
2012-11-23$18.29$20.58166,600——
2012-11-21$17.95$20.19445,300——
2012-11-20$17.72$19.94276,000——
2012-11-19$17.60$19.80928,600——
2012-11-16$16.63$18.71362,600——
2012-11-15$16.50$18.56672,300——
2012-11-14$17.21$19.36226,600——
2012-11-13$17.73$19.95313,700——
2012-11-12$17.25$19.41189,600——
2012-11-09$17.08$19.22223,300——
2012-11-08$16.84$18.95468,700——
2012-11-07$17.12$19.26250,400——
2012-11-06$17.47$19.65124,500——
2012-11-05$17.41$19.59228,100——
2012-11-02$17.20$19.35172,900——
2012-11-01$17.22$19.37189,600——
2012-10-31$17.32$19.49186,300——
2012-10-26$17.23$19.38214,600——
2012-10-25$17.16$19.31150,500——
2012-10-24$17.20$19.35182,300——
2012-10-23$17.14$19.28185,000——
2012-10-22$16.89$19.0091,700——
2012-10-19$16.96$19.08124,100——
2012-10-18$17.15$19.29174,600——
2012-10-17$16.88$18.99154,400——
2012-10-16$17.04$19.17179,600——
2012-10-15$16.97$19.09160,400——
2012-10-12$16.79$18.89235,100——
2012-10-11$16.94$19.06373,100——
2012-10-10$17.01$19.14206,800——
2012-10-09$16.95$19.07378,300——
2012-10-08$16.98$19.10132,700——
2012-10-05$17.02$19.15301,600——
2012-10-04$17.08$19.22401,300——
2012-10-03$16.99$19.11376,500——
2012-10-02$16.46$18.52164,700——
2012-10-01$16.17$18.19181,800——
2012-09-28$16.26$18.29259,000——
2012-09-27$16.19$18.21649,100——
2012-09-26$15.87$17.85290,800——
2012-09-25$16.18$17.90544,900——
2012-09-24$16.23$17.96294,800——
2012-09-21$16.45$18.201,034,100——
2012-09-20$16.24$17.97290,400——
2012-09-19$16.19$17.91180,200——
2012-09-18$16.27$18.00426,400——
2012-09-17$16.23$17.96263,200——
2012-09-14$16.10$17.81308,600——
2012-09-13$16.05$17.76342,400——
2012-09-12$16.37$18.11303,200——
2012-09-11$16.00$17.70276,100——
2012-09-10$15.59$17.25179,100——
2012-09-07$15.95$17.65308,100——
2012-09-06$15.77$17.45325,200——
2012-09-05$15.72$17.39378,600——
2012-09-04$15.69$17.36456,700——
2012-08-31$15.39$17.03924,000——
2012-08-30$15.44$17.08152,200——
2012-08-29$15.75$17.42409,700——
2012-08-28$15.50$17.15290,100——
2012-08-27$15.39$17.03196,600——
2012-08-24$15.40$17.04187,700——
2012-08-23$15.48$17.13145,000——
2012-08-22$15.48$17.13240,400——
2012-08-21$15.30$16.93222,400——
2012-08-20$15.21$16.83192,700——
2012-08-17$15.14$16.75257,100——
2012-08-16$15.16$16.77295,000——
2012-08-15$14.91$16.49223,600——
2012-08-14$14.67$16.23499,600——
2012-08-13$14.59$16.14397,900——
2012-08-10$14.35$15.882,203,800——
2012-08-09$14.76$16.3383,500——
2012-08-08$14.63$16.1897,000——
2012-08-07$14.65$16.21369,300——
2012-08-06$14.77$16.34150,200——
2012-08-03$14.63$16.18208,500——
2012-08-02$14.40$15.9386,100——
2012-08-01$14.43$15.96188,800——
2012-07-31$14.46$16.00149,900——
2012-07-30$14.49$16.0374,000——
2012-07-27$14.47$16.01170,900——
2012-07-26$14.38$15.91147,200——
2012-07-25$14.60$16.15122,500——
2012-07-24$14.48$16.02143,900——
2012-07-23$14.34$15.86351,200——
2012-07-20$14.59$16.14260,700——
2012-07-19$14.72$16.28222,800——
2012-07-18$15.11$16.72194,100——
2012-07-17$15.09$16.69129,500——
2012-07-16$14.88$16.46194,200——
2012-07-13$14.76$16.33174,700——
2012-07-12$14.71$16.27136,200——
2012-07-11$14.65$16.21254,600——
2012-07-10$14.61$16.16220,800——
2012-07-09$14.85$16.43352,600——
2012-07-06$14.94$16.53233,200——
2012-07-05$15.00$16.59160,500——
2012-07-03$14.97$16.56135,200——
2012-07-02$14.75$16.32224,500——
2012-06-29$14.58$16.13197,400——
2012-06-28$14.12$15.62178,000——
2012-06-27$14.30$15.82136,500——
2012-06-26$14.53$15.78221,800——
2012-06-25$14.36$15.59160,500——
2012-06-22$14.64$15.901,448,200——
2012-06-21$14.47$15.71404,500——
2012-06-20$14.81$16.08385,600——
2012-06-19$14.77$16.04744,000——
2012-06-18$14.31$15.54403,500——
2012-06-15$14.26$15.48217,300——
2012-06-14$14.25$15.47173,000——
2012-06-13$14.03$15.23231,900——
2012-06-12$14.02$15.22211,500——
2012-06-11$13.90$15.09208,900——
2012-06-08$13.90$15.0972,900——
2012-06-07$13.59$14.76219,300——
2012-06-06$13.81$14.99200,300——
2012-06-05$13.67$14.84159,500——
2012-06-04$13.51$14.67170,900——
2012-06-01$13.45$14.60159,100——
2012-05-31$13.75$14.93242,000——
2012-05-30$13.68$14.85160,300——
2012-05-29$13.70$14.87197,100——
2012-05-25$13.56$14.72181,700——
2012-05-24$13.51$14.67355,300——
2012-05-23$13.14$14.272,660,400——
2012-05-22$12.88$13.98491,700——
2012-05-21$13.77$14.9574,000——
2012-05-18$13.66$14.83116,300——
2012-05-17$13.85$15.04116,100——
2012-05-16$14.09$15.30141,600——
2012-05-15$14.21$15.43185,000——
2012-05-14$14.14$15.3571,700——
2012-05-11$14.38$15.6155,000——
2012-05-10$14.47$15.71145,900——
2012-05-09$14.34$15.57565,000——
2012-05-08$14.16$15.37198,300——
2012-05-07$13.59$14.7643,000——
2012-05-04$13.42$14.5768,500——
2012-05-03$13.88$15.0750,000——
2012-05-02$13.95$15.1539,000——
2012-05-01$14.06$15.2773,000——
2012-04-30$13.92$15.1148,000——
2012-04-27$14.09$15.3034,400——
2012-04-26$14.08$15.2959,700——
2012-04-25$14.09$15.30121,700——
2012-04-24$14.06$15.27151,600——
2012-04-23$13.81$14.9979,800——
2012-04-20$13.85$15.0469,400——
2012-04-19$13.41$14.5618,900——
2012-04-18$13.55$14.7135,400——
2012-04-17$13.88$15.0766,200——
2012-04-16$13.62$14.7947,400——
2012-04-13$13.22$14.3557,700——
2012-04-12$13.42$14.5742,100——
2012-04-11$13.23$14.36100,800——
2012-04-10$12.98$14.0978,100——
2012-04-09$13.44$14.5969,800——
2012-04-05$13.90$15.0938,000——
2012-04-04$13.79$14.9746,800——
2012-04-03$13.98$15.1854,000——
2012-04-02$14.10$15.31130,800——
2012-03-30$13.96$15.16238,800——
2012-03-29$13.76$14.94149,100——
2012-03-28$13.60$14.7733,800——
2012-03-27$13.83$14.73175,900——
2012-03-26$13.87$14.7890,200——
2012-03-23$13.97$14.8880,800——
2012-03-22$13.56$14.45171,600——
2012-03-21$13.83$14.7361,500——
2012-03-20$13.75$14.6562,600——
2012-03-19$13.70$14.5995,700——
2012-03-16$13.52$14.40124,100——
2012-03-15$13.61$14.5097,100——
2012-03-14$13.40$14.28102,700——
2012-03-13$13.49$14.37236,900——
2012-03-12$13.29$14.16229,300——
2012-03-09$13.25$14.12219,400——
2012-03-08$13.38$14.25172,200——
2012-03-07$13.05$13.90123,400——
2012-03-06$12.94$13.7971,100——
2012-03-05$12.95$13.80100,200——
2012-03-02$12.78$13.61430,200——
2012-03-01$12.42$13.2354,000——
2012-02-29$12.29$13.0957,400——
2012-02-28$12.38$13.1938,800——
2012-02-27$12.44$13.2520,600——
2012-02-24$12.45$13.2629,400——
2012-02-23$12.41$13.2283,200——
2012-02-22$12.34$13.1524,900——
2012-02-21$12.32$13.1271,700——
2012-02-17$12.19$12.9950,300——
2012-02-16$12.26$13.0643,500——
2012-02-15$12.28$13.0830,900——
2012-02-14$12.21$13.0129,200——
2012-02-13$12.30$13.1030,500——
2012-02-10$12.00$12.7840,700——
2012-02-09$12.30$13.1033,200——
2012-02-08$12.43$13.2459,600——
2012-02-07$12.23$13.0342,000——
2012-02-06$12.49$13.3118,900——
2012-02-03$12.54$13.3659,800——
2012-02-02$12.18$12.9837,400——
2012-02-01$12.20$13.0051,100——
2012-01-31$11.98$12.7630,800——
2012-01-30$12.21$13.0140,500——
2012-01-27$12.27$13.0721,900——
2012-01-26$12.27$13.0774,300——
2012-01-25$12.12$12.9131,200——
2012-01-24$11.98$12.7631,100——
2012-01-23$11.90$12.6823,100——
2012-01-20$11.69$12.4569,300——
2012-01-19$11.74$12.51117,500——
2012-01-18$11.83$12.6057,800——
2012-01-17$11.70$12.46146,000——
2012-01-13$11.54$12.2974,000——
2012-01-12$11.72$12.4944,000——
2012-01-11$11.72$12.4968,100——
2012-01-10$11.68$12.4463,000——
2012-01-09$11.48$12.2329,500——
2012-01-06$11.61$12.3751,000——
2012-01-05$11.81$12.5864,700——
2012-01-04$11.77$12.5449,600——
2012-01-03$11.89$12.6748,100——