Stag Industrial, Inc. Common Stock (STAG)

36.78Last Price

0.00 (0.00%)Change

Stag Industrial Inc is a real estate investment trust (REIT) that focuses on acquiring and operating industrial properties across the United States

The company primarily invests in single-tenant, net-leased warehouses and distribution centers, catering to a diverse range of tenants in various sectors. By strategically locating its properties in key logistics and transport hubs, Stag Industrial aims to capitalize on the growing demand for e-commerce and supply chain efficiency. The company's business model emphasizes long-term leases and stable cash flows, providing investors with exposure to the industrial real estate market.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	36.64	37.09	36.61	36.78	1,503,534	36.78
3/06/2025	36.88	36.96	36.17	36.56	1,393,868	36.56
3/05/2025	35.97	37.21	35.81	37.07	1,867,525	37.07
3/04/2025	36.06	36.33	35.91	36.02	1,261,597	36.02
3/03/2025	36.07	36.48	35.90	36.12	1,470,840	36.12
2/28/2025	35.73	36.03	35.48	35.98	1,895,696	35.98
2/27/2025	35.51	35.96	35.51	35.65	1,515,089	35.53
2/26/2025	35.83	35.83	35.47	35.57	1,153,511	35.45
2/25/2025	35.57	35.97	35.41	35.66	1,587,257	35.54
2/24/2025	35.29	35.76	35.20	35.32	1,106,826	35.20
2/21/2025	35.27	35.31	34.98	35.20	1,049,792	35.08
2/20/2025	35.11	35.36	35.06	35.13	725,729	35.01
2/19/2025	34.88	35.43	34.88	35.21	877,907	35.09
2/18/2025	35.00	35.24	34.80	35.00	1,046,384	34.88
2/14/2025	35.49	35.73	35.05	35.06	1,606,325	34.94
2/13/2025	35.18	35.62	34.80	35.35	1,741,765	35.23
2/12/2025	34.55	35.23	34.48	35.04	1,600,501	34.92
2/11/2025	34.48	35.22	34.48	35.20	881,180	35.08
2/10/2025	34.66	34.89	34.47	34.69	1,358,373	34.57
2/07/2025	34.94	34.95	34.36	34.66	834,844	34.54
2/06/2025	34.60	34.92	34.32	34.86	1,024,251	34.74
2/05/2025	34.69	34.84	34.48	34.52	1,426,335	34.40
2/04/2025	33.90	34.55	33.82	34.36	1,122,681	34.24
2/03/2025	33.53	34.20	33.34	33.82	1,251,839	33.70
1/31/2025	34.22	34.52	34.05	34.18	1,489,961	34.06
1/30/2025	34.33	34.61	34.13	34.47	709,563	34.23
1/29/2025	34.27	34.43	33.66	33.86	720,133	33.62
1/28/2025	34.50	34.68	34.34	34.39	1,501,477	34.15
1/27/2025	34.59	34.96	34.20	34.65	1,477,132	34.41
1/24/2025	34.04	34.53	34.04	34.41	1,015,082	34.17
1/23/2025	34.10	34.33	33.44	34.28	1,355,061	34.04
1/22/2025	34.67	34.96	33.11	34.04	2,142,147	33.80
1/21/2025	34.11	34.94	34.09	34.92	2,007,273	34.67
1/17/2025	34.67	34.90	33.90	33.95	1,283,274	33.71
1/16/2025	33.83	34.75	33.83	34.63	1,628,010	34.39
1/15/2025	34.40	34.51	33.65	33.78	1,808,883	33.54
1/14/2025	33.22	33.67	33.06	33.56	923,087	33.32
1/13/2025	32.50	32.96	32.32	32.95	1,275,863	32.72
1/10/2025	32.71	32.91	32.27	32.39	1,008,663	32.16
1/08/2025	33.12	33.39	32.81	33.30	905,839	33.06
1/07/2025	33.33	33.57	32.91	33.14	1,053,150	32.91
1/06/2025	33.30	33.82	33.10	33.13	1,093,921	32.90
1/03/2025	32.96	33.49	32.80	33.38	1,222,628	33.14
1/02/2025	33.77	33.84	32.90	33.00	1,598,617	32.77
12/31/2024	33.76	0.00	33.82	33.82	0	33.58
12/30/2024	33.72	33.82	33.32	33.76	1,291,614	33.40
12/27/2024	34.09	34.30	33.76	33.86	541,842	33.50
12/26/2024	33.89	34.49	33.88	34.26	501,654	33.89
12/24/2024	33.82	34.20	33.77	34.18	389,966	33.81
12/23/2024	33.76	34.05	33.62	33.93	1,101,202	33.57
12/20/2024	33.38	34.27	33.23	33.94	3,790,924	33.58
12/19/2024	34.02	34.36	33.19	33.24	1,040,634	32.88
12/18/2024	35.29	35.46	33.97	33.97	1,266,468	33.61
12/17/2024	35.62	36.01	35.19	35.38	972,421	35.00
12/16/2024	35.80	36.21	35.76	35.81	1,338,991	35.43
12/13/2024	35.53	36.13	35.45	35.93	1,335,265	35.55
12/12/2024	36.01	36.20	35.63	35.64	876,905	35.26
12/11/2024	36.21	36.37	35.80	36.02	916,686	35.64