MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STAG — STAG INDUSTRIAL, INC.
NYSESTAG INDUSTRIAL, INC.
$35.88
+0.60(+1.70%)
- O
- 35.20
- H
- 35.91
- L
- 35.14
- V
- 1.8M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.88
Period Return+9.26%
Period High$42.61
Period Low$31.79
Avg Daily Volume1.45M
Total Trading Days365
STAG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.20 | $35.91 | $35.14 | $35.88 | +$0.60 | +1.70% | 1,797,092 | $35.74 | $35.14 $35.91 |
| Oct 7, 2026 | $36.05 | $36.10 | $35.25 | $35.28 | $-0.84 | -2.33% | 1,378,670 | $35.42 | $35.25 $36.10 |
| Oct 6, 2026 | $36.08 | $36.39 | $35.99 | $36.12 | +$0.07 | +0.19% | 1,392,535 | $36.17 | $35.99 $36.39 |
| Oct 5, 2026 | $36.08 | $36.45 | $35.78 | $36.05 | +$0.00 | +0.00% | 1,705,276 | $36.16 | $35.78 $36.45 |
| Oct 2, 2026 | $35.97 | $36.33 | $35.86 | $36.05 | +$0.33 | +0.92% | 1,784,151 | $36.13 | $35.86 $36.33 |
| Oct 1, 2026 | $35.65 | $35.80 | $35.39 | $35.72 | $-0.09 | -0.25% | 1,495,804 | $35.66 | $35.39 $35.80 |
| Sep 30, 2026 | $36.73 | $36.80 | $35.80 | $35.81 | $-1.08 | -2.93% | 2,191,289 | $35.99 | $35.80 $36.80 |
| Sep 29, 2026 | $36.81 | $37.09 | $36.64 | $36.89 | $-0.12 | -0.32% | 1,805,863 | $36.86 | $36.64 $37.09 |
| Sep 28, 2026 | $36.79 | $37.18 | $36.51 | $37.01 | +$0.22 | +0.60% | 3,075,257 | $36.95 | $36.51 $37.18 |
| Sep 25, 2026 | $37.35 | $37.38 | $36.69 | $36.79 | $-0.50 | -1.34% | 3,004,897 | $36.87 | $36.69 $37.38 |
| Sep 24, 2026 | $36.93 | $37.47 | $36.92 | $37.29 | +$0.46 | +1.25% | 1,527,397 | $37.29 | $36.92 $37.47 |
| Sep 23, 2026 | $37.09 | $37.50 | $36.80 | $36.83 | $-0.49 | -1.31% | 1,223,774 | $37.00 | $36.80 $37.50 |
| Sep 22, 2026 | $37.47 | $37.68 | $37.19 | $37.32 | $-0.19 | -0.51% | 1,835,999 | $37.38 | $37.19 $37.68 |
| Sep 21, 2026 | $37.67 | $37.95 | $37.36 | $37.51 | $-0.09 | -0.24% | 1,563,794 | $37.54 | $37.36 $37.95 |
| Sep 18, 2026 | $37.45 | $37.70 | $37.25 | $37.60 | +$0.11 | +0.29% | 2,970,978 | $37.57 | $37.25 $37.70 |
| Sep 17, 2026 | $37.36 | $37.58 | $37.14 | $37.49 | +$0.41 | +1.11% | 1,350,556 | $37.41 | $37.14 $37.58 |
| Sep 16, 2026 | $37.19 | $37.50 | $36.79 | $37.08 | $-0.07 | -0.19% | 1,451,933 | $37.11 | $36.79 $37.50 |
| Sep 15, 2026 | $36.97 | $37.20 | $36.63 | $37.15 | +$0.17 | +0.46% | 1,011,858 | $37.03 | $36.63 $37.20 |
| Sep 14, 2026 | $37.06 | $37.32 | $36.80 | $36.98 | $-0.16 | -0.43% | 1,243,975 | $37.06 | $36.80 $37.32 |
| Sep 11, 2026 | $37.17 | $37.20 | $36.72 | $37.14 | +$0.27 | +0.73% | 963,588 | $37.07 | $36.72 $37.20 |
| Sep 10, 2026 | $37.24 | $37.32 | $36.69 | $36.87 | $-0.31 | -0.83% | 1,195,902 | $36.88 | $36.69 $37.32 |
| Sep 9, 2026 | $37.60 | $37.66 | $36.83 | $37.18 | $-0.38 | -1.01% | 938,207 | $37.09 | $36.83 $37.66 |
| Sep 8, 2026 | $37.61 | $37.73 | $37.33 | $37.56 | $-0.12 | -0.32% | 1,028,059 | $37.54 | $37.33 $37.73 |
| Sep 4, 2026 | $37.54 | $38.00 | $37.54 | $37.68 | $-0.02 | -0.05% | 1,523,615 | $37.74 | $37.54 $38.00 |
| Sep 3, 2026 | $37.75 | $37.75 | $37.33 | $37.70 | +$0.27 | +0.72% | 1,849,073 | $37.62 | $37.33 $37.75 |
| Sep 2, 2026 | $37.72 | $37.74 | $37.31 | $37.43 | $-0.23 | -0.61% | 2,100,312 | $37.46 | $37.31 $37.74 |
| Sep 1, 2026 | $37.25 | $37.67 | $37.16 | $37.66 | +$0.41 | +1.10% | 2,335,485 | $37.55 | $37.16 $37.67 |
| Aug 31, 2026 | $37.33 | $37.52 | $37.05 | $37.25 | +$0.07 | +0.19% | 1,914,515 | $37.26 | $37.05 $37.52 |
| Aug 28, 2026 | $37.30 | $37.40 | $37.00 | $37.18 | +$0.11 | +0.30% | 1,375,295 | $37.19 | $37.00 $37.40 |
| Aug 27, 2026 | $36.84 | $37.17 | $36.79 | $37.07 | $-0.11 | -0.30% | 1,473,450 | $37.05 | $36.79 $37.17 |