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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.96$89.29626,300——
2021-12-30$47.48$88.401,139,700——
2021-12-29$47.91$88.97786,200——
2021-12-28$47.25$87.75680,700——
2021-12-27$46.56$86.47869,200——
2021-12-23$45.45$84.40621,200——
2021-12-22$45.24$84.011,065,900——
2021-12-21$44.94$83.461,259,800——
2021-12-20$45.03$83.621,498,700——
2021-12-17$45.23$84.004,737,000——
2021-12-16$45.36$84.241,438,500——
2021-12-15$45.54$84.571,651,600——
2021-12-14$45.08$83.721,196,500——
2021-12-13$45.68$84.831,307,600——
2021-12-10$44.52$82.681,253,600——
2021-12-09$43.93$81.581,068,200——
2021-12-08$44.74$83.091,134,700——
2021-12-07$44.31$82.291,988,700——
2021-12-06$44.79$83.181,338,200——
2021-12-03$43.45$80.691,472,100——
2021-12-02$43.24$80.301,449,600——
2021-12-01$43.26$80.341,387,900——
2021-11-30$43.58$80.931,894,100——
2021-11-29$43.45$80.691,759,200——
2021-11-26$42.79$79.241,142,000——
2021-11-24$43.69$80.911,375,100——
2021-11-23$43.05$79.721,185,700——
2021-11-22$42.86$79.371,002,300——
2021-11-19$42.77$79.20799,300——
2021-11-18$42.79$79.241,031,000——
2021-11-17$42.88$79.411,067,300——
2021-11-16$42.74$79.15938,000——
2021-11-15$43.11$79.83862,100——
2021-11-12$42.71$79.09628,700——
2021-11-11$42.84$79.331,211,200——
2021-11-10$42.40$78.52891,100——
2021-11-09$42.35$78.421,027,600——
2021-11-08$42.40$78.521,527,900——
2021-11-05$42.36$78.441,970,800——
2021-11-04$42.26$78.264,248,700——
2021-11-03$43.74$81.00666,900——
2021-11-02$43.29$80.17645,100——
2021-11-01$43.36$80.301,005,000——
2021-10-29$43.53$80.611,171,400——
2021-10-28$44.72$82.81542,000——
2021-10-27$43.66$80.63527,200——
2021-10-26$44.17$81.57532,100——
2021-10-25$44.01$81.27480,200——
2021-10-22$43.93$81.13627,600——
2021-10-21$43.60$80.52710,500——
2021-10-20$43.67$80.65643,000——
2021-10-19$43.08$79.56751,900——
2021-10-18$43.14$79.67619,400——
2021-10-15$42.74$78.93918,900——
2021-10-14$42.93$79.28451,500——
2021-10-13$42.34$78.19662,700——
2021-10-12$41.78$77.15701,100——
2021-10-11$40.82$75.38565,000——
2021-10-08$40.59$74.96413,700——
2021-10-07$40.80$75.35720,300——
2021-10-06$40.99$75.70970,200——
2021-10-05$40.19$74.22526,800——
2021-10-04$40.19$74.22663,600——
2021-10-01$39.83$73.55459,100——
2021-09-30$39.25$72.48881,600——
2021-09-29$39.97$73.81582,500——
2021-09-28$39.73$73.15970,500——
2021-09-27$39.95$73.551,242,400——
2021-09-24$40.12$73.861,137,800——
2021-09-23$40.69$74.911,511,300——
2021-09-22$41.52$76.441,034,200——
2021-09-21$41.31$76.05666,000——
2021-09-20$41.56$76.511,035,700——
2021-09-17$41.82$76.993,636,300——
2021-09-16$41.43$76.28663,200——
2021-09-15$41.52$76.44715,700——
2021-09-14$41.60$76.59466,700——
2021-09-13$41.73$76.83515,300——
2021-09-10$41.62$76.63619,200——
2021-09-09$42.13$77.56495,500——
2021-09-08$43.10$79.35511,400——
2021-09-07$42.96$79.09512,500——
2021-09-03$43.27$79.66471,200——
2021-09-02$43.11$79.37652,100——
2021-09-01$42.64$78.501,089,500——
2021-08-31$42.25$77.791,036,800——
2021-08-30$42.57$78.371,077,300——
2021-08-27$41.63$76.42656,200——
2021-08-26$41.16$75.56634,100——
2021-08-25$41.12$75.48880,000——
2021-08-24$41.01$75.281,064,700——
2021-08-23$41.52$76.22991,300——
2021-08-20$41.96$77.03803,600——
2021-08-19$41.81$76.75851,200——
2021-08-18$41.38$75.96733,300——
2021-08-17$42.08$77.25933,500——
2021-08-16$42.11$77.30537,700——
2021-08-13$41.94$76.99895,000——
2021-08-12$41.50$76.18813,400——
2021-08-11$41.24$75.70618,500——
2021-08-10$40.84$74.97570,700——
2021-08-09$41.51$76.20484,500——
2021-08-06$41.50$76.18512,200——
2021-08-05$41.57$76.31570,400——
2021-08-04$41.09$75.43786,300——
2021-08-03$41.25$75.72867,500——
2021-08-02$40.92$75.12835,700——
2021-07-30$41.32$75.85962,500——
2021-07-29$41.20$75.63849,400——
2021-07-28$40.98$75.01972,900——
2021-07-27$40.04$73.29615,400——
2021-07-26$39.88$72.99515,100——
2021-07-23$40.17$73.52449,300——
2021-07-22$39.59$72.46535,300——
2021-07-21$39.95$73.12766,900——
2021-07-20$40.07$73.341,382,800——
2021-07-19$39.04$71.451,347,000——
2021-07-16$40.06$73.321,103,400——
2021-07-15$39.64$72.55724,300——
2021-07-14$39.43$72.17614,700——
2021-07-13$39.26$71.86762,700——
2021-07-12$39.59$72.46863,500——
2021-07-09$39.04$71.45650,400——
2021-07-08$38.31$70.122,081,600——
2021-07-07$38.37$70.23795,300——
2021-07-06$38.37$70.231,340,600——
2021-07-02$37.74$69.08464,600——
2021-07-01$37.37$68.40790,500——
2021-06-30$37.43$68.511,018,300——
2021-06-29$37.58$68.78674,500——
2021-06-28$37.80$68.96898,000——
2021-06-25$38.15$69.602,168,400——
2021-06-24$37.74$68.851,784,000——
2021-06-23$38.15$69.60899,200——
2021-06-22$38.58$70.39906,100——
2021-06-21$39.02$71.19778,500——
2021-06-18$38.03$69.382,224,100——
2021-06-17$38.58$70.391,057,700——
2021-06-16$38.52$70.281,021,900——
2021-06-15$38.63$70.48765,900——
2021-06-14$39.33$71.762,275,600——
2021-06-11$38.66$70.531,105,900——
2021-06-10$38.66$70.53795,000——
2021-06-09$38.17$69.641,773,200——
2021-06-08$37.88$69.11762,000——
2021-06-07$37.45$68.33648,800——
2021-06-04$36.81$67.16666,300——
2021-06-03$36.92$67.36752,800——
2021-06-02$36.78$67.10697,900——
2021-06-01$36.43$66.46671,600——
2021-05-28$35.71$65.15918,000——
2021-05-27$35.69$65.111,245,700——
2021-05-26$36.07$65.59792,700——
2021-05-25$35.67$64.86874,600——
2021-05-24$35.83$65.15760,300——
2021-05-21$35.53$64.60881,800——
2021-05-20$35.62$64.77701,100——
2021-05-19$35.30$64.19679,400——
2021-05-18$35.39$64.35648,600——
2021-05-17$35.51$64.57712,600——
2021-05-14$35.66$64.84993,800——
2021-05-13$35.31$64.20986,700——
2021-05-12$34.49$62.71833,300——
2021-05-11$35.50$64.551,085,600——
2021-05-10$36.52$66.401,862,300——
2021-05-07$36.33$66.06900,500——
2021-05-06$35.80$65.10768,100——
2021-05-05$34.94$63.531,778,600——
2021-05-04$36.16$65.75935,300——
2021-05-03$36.50$66.371,107,300——
2021-04-30$36.51$66.391,246,400——
2021-04-29$36.38$66.15783,300——
2021-04-28$36.21$65.62685,700——
2021-04-27$36.27$65.73699,800——
2021-04-26$36.35$65.87908,500——
2021-04-23$36.27$65.73735,400——
2021-04-22$36.27$65.73975,500——
2021-04-21$36.68$66.47868,200——
2021-04-20$36.63$66.381,558,300——
2021-04-19$35.55$64.43913,900——
2021-04-16$35.56$64.44683,500——
2021-04-15$35.68$64.66967,500——
2021-04-14$35.10$63.61668,100——
2021-04-13$35.48$64.301,287,000——
2021-04-12$35.24$63.86909,000——
2021-04-09$34.91$63.27668,900——
2021-04-08$34.75$62.98891,600——
2021-04-07$34.55$62.61743,500——
2021-04-06$34.54$62.59750,400——
2021-04-05$34.42$62.381,596,000——
2021-04-01$34.56$62.631,350,200——
2021-03-31$33.61$60.911,128,900——
2021-03-30$33.92$61.47687,800——
2021-03-29$34.23$61.811,304,000——
2021-03-26$34.20$61.761,006,200——
2021-03-25$33.44$60.391,250,300——
2021-03-24$33.19$59.941,197,700——
2021-03-23$33.71$60.871,455,000——
2021-03-22$33.26$60.061,245,800——
2021-03-19$33.45$60.413,835,200——
2021-03-18$34.19$61.741,208,100——
2021-03-17$34.33$61.991,026,100——
2021-03-16$34.46$62.231,172,700——
2021-03-15$34.40$62.121,809,800——
2021-03-12$33.49$60.481,142,200——
2021-03-11$32.70$59.051,143,800——
2021-03-10$32.78$59.201,059,800——
2021-03-09$32.77$59.18908,200——
2021-03-08$32.76$59.161,257,200——
2021-03-05$32.14$58.041,357,700——
2021-03-04$31.58$57.031,752,700——
2021-03-03$31.65$57.151,144,800——
2021-03-02$31.97$57.731,245,300——
2021-03-01$32.03$57.841,220,400——
2021-02-26$31.55$56.971,386,000——
2021-02-25$31.86$57.53989,800——
2021-02-24$32.17$57.88946,500——
2021-02-23$31.74$57.10991,300——
2021-02-22$31.79$57.19961,100——
2021-02-19$31.91$57.41870,200——
2021-02-18$31.77$57.16862,700——
2021-02-17$32.14$57.82989,900——
2021-02-16$32.44$58.361,075,400——
2021-02-12$32.56$58.581,173,900——
2021-02-11$31.94$57.461,682,700——
2021-02-10$31.74$57.101,400,900——
2021-02-09$32.08$57.711,199,800——
2021-02-08$31.62$56.89968,500——
2021-02-05$31.39$56.47687,200——
2021-02-04$31.37$56.44786,300——
2021-02-03$30.97$55.72716,500——
2021-02-02$31.21$56.15945,400——
2021-02-01$30.93$55.64872,400——
2021-01-29$29.80$53.61908,000——
2021-01-28$30.01$53.99692,400——
2021-01-27$30.13$53.99880,800——
2021-01-26$31.27$56.03740,200——
2021-01-25$31.02$55.58645,300——
2021-01-22$31.06$55.65636,400——
2021-01-21$30.96$55.47630,200——
2021-01-20$31.17$55.85784,500——
2021-01-19$30.71$55.03737,800——
2021-01-15$30.60$54.83578,600——
2021-01-14$30.40$54.47606,100——
2021-01-13$30.53$54.70542,200——
2021-01-12$30.24$54.18977,100——
2021-01-11$30.36$54.401,037,600——
2021-01-08$30.38$54.441,058,600——
2021-01-07$29.77$53.341,515,900——
2021-01-06$30.24$54.181,228,500——
2021-01-05$30.37$54.42799,200——
2021-01-04$30.36$54.401,012,900——