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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.32$56.121,015,700——
2020-12-30$31.09$55.71577,300——
2020-12-29$31.08$55.47711,900——
2020-12-28$31.13$55.56637,300——
2020-12-24$30.98$55.30338,600——
2020-12-23$30.74$54.87960,500——
2020-12-22$31.41$56.06776,900——
2020-12-21$30.79$54.961,479,000——
2020-12-18$30.43$54.311,859,000——
2020-12-17$31.58$56.37819,800——
2020-12-16$31.37$55.991,235,000——
2020-12-15$31.11$55.531,308,800——
2020-12-14$30.37$54.211,340,500——
2020-12-11$30.38$54.23959,200——
2020-12-10$30.30$54.081,480,700——
2020-12-09$30.36$54.191,551,000——
2020-12-08$30.33$54.142,179,600——
2020-12-07$29.51$52.671,154,800——
2020-12-04$29.73$53.072,651,100——
2020-12-03$29.53$52.712,516,000——
2020-12-02$29.63$52.892,296,600——
2020-12-01$30.08$53.691,494,900——
2020-11-30$29.78$53.151,233,500——
2020-11-27$30.07$53.67410,400——
2020-11-25$30.30$53.871,187,800——
2020-11-24$30.10$53.511,295,200——
2020-11-23$29.88$53.121,262,700——
2020-11-20$29.87$53.101,536,300——
2020-11-19$29.92$53.191,856,300——
2020-11-18$30.15$53.601,600,900——
2020-11-17$30.32$53.904,818,100——
2020-11-16$31.27$55.591,715,000——
2020-11-13$31.22$55.501,195,200——
2020-11-12$31.10$55.29666,300——
2020-11-11$31.64$56.251,113,300——
2020-11-10$31.71$56.381,297,300——
2020-11-09$30.50$54.221,402,600——
2020-11-06$31.82$56.57574,200——
2020-11-05$32.28$57.39411,200——
2020-11-04$32.16$57.18532,700——
2020-11-03$32.32$57.46604,500——
2020-11-02$31.68$56.32490,100——
2020-10-30$31.12$55.33689,200——
2020-10-29$31.50$56.00639,500——
2020-10-28$31.05$54.99783,800——
2020-10-27$31.97$56.62586,600——
2020-10-26$32.33$57.26542,200——
2020-10-23$32.74$57.98669,700——
2020-10-22$32.72$57.95538,000——
2020-10-21$32.55$57.64436,800——
2020-10-20$32.33$57.26528,300——
2020-10-19$31.82$56.35579,500——
2020-10-16$32.65$57.82657,200——
2020-10-15$33.00$58.44580,000——
2020-10-14$32.47$57.50814,000——
2020-10-13$32.98$58.41711,900——
2020-10-12$33.42$59.19654,300——
2020-10-09$32.60$57.73825,700——
2020-10-08$32.98$58.41990,300——
2020-10-07$32.36$57.31767,500——
2020-10-06$31.71$56.161,036,900——
2020-10-05$31.94$56.561,503,100——
2020-10-02$31.40$55.61644,700——
2020-10-01$31.09$55.06881,300——
2020-09-30$30.49$54.00715,300——
2020-09-29$30.59$54.17472,800——
2020-09-28$30.98$54.65624,800——
2020-09-25$30.06$53.03474,700——
2020-09-24$29.59$52.20557,800——
2020-09-23$29.67$52.341,029,800——
2020-09-22$31.05$54.78735,200——
2020-09-21$30.52$53.84792,100——
2020-09-18$31.64$55.821,976,500——
2020-09-17$31.78$56.06706,000——
2020-09-16$32.20$56.80812,900——
2020-09-15$32.04$56.52770,900——
2020-09-14$32.15$56.72514,600——
2020-09-11$31.34$55.29536,700——
2020-09-10$31.82$56.13499,200——
2020-09-09$32.44$57.23988,100——
2020-09-08$31.92$56.31750,100——
2020-09-04$32.31$57.00648,000——
2020-09-03$32.48$57.30556,800——
2020-09-02$32.95$58.13639,000——
2020-09-01$32.63$57.56509,300——
2020-08-31$32.30$56.98639,200——
2020-08-28$32.53$57.39798,500——
2020-08-27$32.87$57.77923,700——
2020-08-26$32.59$57.28867,000——
2020-08-25$32.49$57.11650,600——
2020-08-24$32.32$56.811,414,400——
2020-08-21$32.63$57.352,157,300——
2020-08-20$32.22$56.63701,300——
2020-08-19$32.11$56.44845,500——
2020-08-18$32.69$57.46652,200——
2020-08-17$33.03$58.06507,300——
2020-08-14$32.60$57.30397,600——
2020-08-13$32.96$57.93595,800——
2020-08-12$33.16$58.28611,100——
2020-08-11$32.68$57.44819,400——
2020-08-10$33.62$59.09825,800——
2020-08-07$33.76$59.34558,600——
2020-08-06$33.27$58.48659,100——
2020-08-05$33.17$58.301,968,600——
2020-08-04$32.84$57.72916,600——
2020-08-03$32.57$57.25627,000——
2020-07-31$32.60$57.301,138,800——
2020-07-30$32.80$57.651,069,100——
2020-07-29$32.77$57.391,409,800——
2020-07-28$31.84$55.761,392,800——
2020-07-27$31.51$55.181,453,800——
2020-07-24$30.99$54.27787,000——
2020-07-23$30.97$54.241,053,800——
2020-07-22$30.89$54.10985,200——
2020-07-21$30.19$52.87872,300——
2020-07-20$29.91$52.38675,300——
2020-07-17$30.19$52.87602,000——
2020-07-16$29.66$51.94928,300——
2020-07-15$30.29$53.042,153,800——
2020-07-14$29.92$52.401,239,300——
2020-07-13$29.77$52.131,467,000——
2020-07-10$29.31$51.331,422,600——
2020-07-09$28.84$50.511,383,900——
2020-07-08$29.22$51.172,556,200——
2020-07-07$28.95$50.70811,100——
2020-07-06$29.81$52.20989,300——
2020-07-02$29.90$52.36811,100——
2020-07-01$30.06$52.64730,000——
2020-06-30$29.32$51.351,215,100——
2020-06-29$28.98$50.75896,000——
2020-06-26$28.13$49.051,761,900——
2020-06-25$28.69$50.031,367,900——
2020-06-24$28.27$49.301,232,000——
2020-06-23$28.92$50.43923,300——
2020-06-22$29.27$51.041,103,300——
2020-06-19$29.10$50.746,061,300——
2020-06-18$29.92$52.175,925,200——
2020-06-17$29.90$52.141,230,000——
2020-06-16$30.10$52.491,738,900——
2020-06-15$29.17$50.871,479,000——
2020-06-12$27.67$48.251,239,400——
2020-06-11$26.57$46.33971,000——
2020-06-10$28.23$49.231,077,200——
2020-06-09$28.67$49.991,040,800——
2020-06-08$29.04$50.641,229,100——
2020-06-05$28.29$49.331,529,900——
2020-06-04$27.49$47.941,027,600——
2020-06-03$27.75$48.391,210,900——
2020-06-02$27.33$47.661,025,100——
2020-06-01$27.04$47.151,259,600——
2020-05-29$26.90$46.912,091,700——
2020-05-28$26.98$47.051,000,800——
2020-05-27$27.36$47.501,718,100——
2020-05-26$26.70$46.35906,800——
2020-05-22$25.36$44.03668,200——
2020-05-21$25.23$43.80903,100——
2020-05-20$25.10$43.58855,100——
2020-05-19$24.36$42.29839,500——
2020-05-18$24.79$43.041,226,600——
2020-05-15$23.16$40.21968,800——
2020-05-14$23.23$40.331,231,300——
2020-05-13$23.23$40.331,292,000——
2020-05-12$24.12$41.871,299,700——
2020-05-11$25.71$44.64823,900——
2020-05-08$25.81$44.81842,200——
2020-05-07$25.40$44.10901,200——
2020-05-06$24.98$43.37929,700——
2020-05-05$25.21$43.771,091,900——
2020-05-04$24.83$43.111,167,400——
2020-05-01$25.30$43.921,468,000——
2020-04-30$26.25$45.571,369,200——
2020-04-29$26.98$46.841,314,400——
2020-04-28$26.65$46.06983,200——
2020-04-27$26.03$44.99889,600——
2020-04-24$25.23$43.60583,200——
2020-04-23$24.79$42.84729,000——
2020-04-22$24.98$43.17867,300——
2020-04-21$24.71$42.711,028,700——
2020-04-20$25.29$43.711,400,700——
2020-04-17$26.08$45.071,232,800——
2020-04-16$25.56$44.181,100,300——
2020-04-15$26.00$44.941,189,500——
2020-04-14$27.00$46.661,359,100——
2020-04-13$26.16$45.211,868,800——
2020-04-09$27.26$47.111,608,300——
2020-04-08$24.77$42.812,448,200——
2020-04-07$24.07$41.601,502,800——
2020-04-06$23.78$41.101,939,000——
2020-04-03$21.44$37.051,282,700——
2020-04-02$22.03$38.071,594,600——
2020-04-01$21.64$37.401,795,200——
2020-03-31$22.52$38.922,478,500——
2020-03-30$22.84$39.471,605,800——
2020-03-27$22.66$38.961,764,700——
2020-03-26$21.96$37.752,587,500——
2020-03-25$20.71$35.603,482,800——
2020-03-24$20.05$34.472,689,100——
2020-03-23$18.31$31.483,127,900——
2020-03-20$21.60$37.135,354,000——
2020-03-19$21.71$37.322,086,000——
2020-03-18$20.22$34.762,493,200——
2020-03-17$20.50$35.242,528,800——
2020-03-16$19.12$32.872,344,700——
2020-03-13$24.19$41.592,359,200——
2020-03-12$20.86$35.862,663,300——
2020-03-11$24.47$42.071,752,600——
2020-03-10$26.57$45.681,345,200——
2020-03-09$25.62$44.041,745,300——
2020-03-06$28.83$49.561,423,200——
2020-03-05$29.07$49.981,154,300——
2020-03-04$29.69$51.041,262,800——
2020-03-03$28.81$49.531,240,100——
2020-03-02$28.80$49.512,509,300——
2020-02-28$27.98$48.102,526,100——
2020-02-27$28.86$49.611,984,500——
2020-02-26$31.15$53.341,284,100——
2020-02-25$31.20$53.431,189,100——
2020-02-24$32.26$55.251,104,800——
2020-02-21$32.59$55.811,175,400——
2020-02-20$32.51$55.67967,600——
2020-02-19$32.19$55.131,595,900——
2020-02-18$32.69$55.981,127,900——
2020-02-14$32.89$56.321,005,200——
2020-02-13$32.64$55.901,929,900——
2020-02-12$33.47$57.321,085,400——
2020-02-11$33.07$56.631,003,900——
2020-02-10$32.94$56.411,132,700——
2020-02-07$32.50$55.66874,100——
2020-02-06$32.58$55.79597,400——
2020-02-05$32.43$55.541,506,100——
2020-02-04$32.47$55.611,288,200——
2020-02-03$32.30$55.31983,000——
2020-01-31$32.24$55.212,113,400——
2020-01-30$32.60$55.831,004,500——
2020-01-29$32.86$56.071,521,700——
2020-01-28$32.88$56.10925,900——
2020-01-27$32.76$55.901,034,000——
2020-01-24$32.93$56.192,058,800——
2020-01-23$32.94$56.201,142,600——
2020-01-22$32.62$55.661,670,200——
2020-01-21$32.96$56.241,814,200——
2020-01-17$32.46$55.39947,300——
2020-01-16$32.33$55.161,597,600——
2020-01-15$32.02$54.632,270,000——
2020-01-14$31.50$53.754,791,200——
2020-01-13$32.02$54.63501,400——
2020-01-10$31.72$54.12823,600——
2020-01-09$31.50$53.75668,100——
2020-01-08$31.49$53.731,107,400——
2020-01-07$31.43$53.63916,300——
2020-01-06$31.60$53.92827,500——
2020-01-03$31.62$53.95620,000——
2020-01-02$31.22$53.27528,900——