Stag Industrial Stock Price History
NYSE: STAGReal EstateReal Estate Investment TrustsUSD
36.01+0.13 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STAG price history at a glance
The price history for Stag Industrial (STAG) on this page begins on April 11, 2011, when the stock closed at $12.25; it most recently closed at $36.01 on October 5, 2026. The highest price in this record is $48.27, reached on December 27, 2021; the latest close is 25.4% below that peak. Across the 14 complete calendar years in the table, STAG finished higher in 9 and lower in 5. Its best year was 2012 (+58.0%) and its worst was 2022 (-32.6%).
Over roughly 15 years the share price changed +194.0%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, STAG has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $48.27
- Date of high
- Dec 27, 2021
- Low since 2011
- $9.55
- Date of low
- Aug 8, 2011
- 52-week high
- $42.61
- 52-week low
- $35.14
- IPO year
- 2011
- Last close
- $36.01
STAG returns
1 week
-0.11%
1 month
-3.15%
3 months
-7.62%
6 months
-5.61%
Year to date
-2.04%
1 year
-1.15%
3 years
+4.71%
5 years
-15.75%
STAG price return, excluding dividends.
STAG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.01 | -2.46% |
| 2025 | 36.92 | +10.61% |
| 2024 | 33.38 | -14.98% |
| 2023 | 39.26 | +21.51% |
| 2022 | 32.31 | -32.63% |
| 2021 | 47.96 | +53.13% |
| 2020 | 31.32 | -0.95% |
| 2019 | 31.62 | +29.96% |
| 2018 | 24.33 | -10.98% |
| 2017 | 27.33 | +14.50% |
| 2016 | 23.87 | +29.38% |
| 2015 | 18.45 | -25.12% |
| 2014 | 24.64 | +20.73% |
| 2013 | 20.41 | +12.64% |
| 2012 | 18.12 | +57.98% |
| 2011* | 11.47 | -6.37% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
STAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.00 | 36.20 | 35.72 | 36.01 | +0.36% | |
| 35.20 | 35.90 | 35.14 | 35.88 | +1.70% | |
| 36.05 | 36.10 | 35.25 | 35.28 | -2.33% | |
| 36.08 | 36.39 | 35.99 | 36.12 | +0.19% | |
| 36.08 | 36.45 | 35.78 | 36.05 | 0.00% | |
| 35.97 | 36.33 | 35.86 | 36.05 | +0.92% | |
| 35.65 | 35.80 | 35.39 | 35.72 | -0.25% | |
| 36.73 | 36.80 | 35.80 | 35.81 | -2.93% | |
| 36.81 | 37.09 | 36.64 | 36.89 | -0.32% | |
| 36.79 | 37.18 | 36.51 | 37.01 | +0.60% | |
| 37.35 | 37.38 | 36.69 | 36.79 | -1.34% | |
| 36.93 | 37.47 | 36.92 | 37.29 | +1.25% | |
| 37.09 | 37.50 | 36.80 | 36.83 | -1.31% | |
| 37.47 | 37.68 | 37.19 | 37.32 | -0.51% | |
| 37.67 | 37.95 | 37.36 | 37.51 | -0.24% | |
| 37.45 | 37.70 | 37.25 | 37.60 | +0.29% | |
| 37.36 | 37.58 | 37.14 | 37.49 | +1.11% | |
| 37.19 | 37.50 | 36.79 | 37.08 | -0.19% | |
| 36.97 | 37.20 | 36.63 | 37.15 | +0.46% | |
| 37.06 | 37.32 | 36.80 | 36.98 | -0.43% | |
| 37.17 | 37.20 | 36.72 | 37.14 | +0.73% | |
| 37.24 | 37.32 | 36.69 | 36.87 | -0.83% | |
| 37.60 | 37.66 | 36.83 | 37.18 | -1.01% | |
| 37.61 | 37.73 | 37.33 | 37.56 | -0.32% | |
| 37.54 | 38.00 | 37.54 | 37.68 | -0.05% | |
| 37.75 | 37.75 | 37.33 | 37.70 | +0.72% | |
| 37.72 | 37.74 | 37.31 | 37.43 | -0.61% | |
| 37.25 | 37.67 | 37.16 | 37.66 | +1.10% | |
| 37.33 | 37.52 | 37.05 | 37.25 | +0.19% | |
| 37.30 | 37.40 | 37.00 | 37.18 | +0.30% | |
| 36.84 | 37.17 | 36.79 | 37.07 | -0.30% | |
| 37.13 | 37.40 | 37.02 | 37.18 | +0.22% | |
| 37.22 | 37.23 | 36.75 | 37.10 | +0.13% | |
| 36.79 | 37.13 | 36.66 | 37.05 | +1.04% | |
| 36.59 | 36.91 | 36.54 | 36.67 | +0.82% | |
| 36.37 | 36.74 | 36.21 | 36.37 | -0.16% | |
| 36.70 | 36.85 | 36.29 | 36.43 | -0.41% | |
| 37.02 | 37.03 | 36.55 | 36.58 | -0.60% | |
| 36.60 | 36.84 | 36.51 | 36.80 | +0.14% | |
| 36.86 | 37.11 | 36.71 | 36.75 | -0.54% | |
| 37.15 | 37.33 | 36.89 | 36.95 | +0.03% | |
| 36.89 | 37.00 | 36.65 | 36.94 | +0.54% | |
| 36.85 | 37.03 | 36.50 | 36.74 | -0.08% | |
| 37.09 | 37.09 | 36.58 | 36.77 | -1.42% | |
| 36.73 | 37.32 | 36.61 | 37.30 | +1.36% | |
| 37.65 | 37.66 | 36.66 | 36.80 | -1.26% | |
| 37.77 | 37.87 | 37.14 | 37.27 | -1.32% | |
| 38.34 | 38.34 | 37.60 | 37.77 | -2.07% | |
| 38.16 | 38.71 | 37.95 | 38.57 | +0.81% | |
| 38.58 | 38.59 | 38.07 | 38.26 | -0.73% | |
| 38.92 | 39.08 | 37.91 | 38.54 | -0.95% | |
| 40.10 | 40.35 | 38.75 | 38.91 | -4.44% | |
| 40.76 | 40.93 | 40.42 | 40.72 | +0.20% | |
| 41.07 | 41.19 | 40.59 | 40.64 | -1.14% | |
| 40.88 | 41.38 | 40.75 | 41.11 | +1.51% | |
| 41.30 | 41.30 | 40.37 | 40.50 | -1.94% | |
| 41.99 | 41.99 | 41.20 | 41.30 | -1.13% | |
| 41.93 | 42.16 | 41.59 | 41.77 | -0.12% | |
| 41.68 | 42.18 | 41.60 | 41.82 | +0.34% | |
| 42.11 | 42.61 | 41.48 | 41.68 | -0.86% | |
| 40.16 | 42.10 | 40.00 | 42.04 | +5.31% | |
| 39.50 | 40.23 | 39.50 | 39.92 | +1.47% | |
| 39.22 | 39.39 | 38.90 | 39.34 | +0.67% | |
| 39.00 | 39.36 | 39.00 | 39.08 | +0.26% | |
| 39.16 | 39.16 | 38.66 | 38.98 | +0.15% | |
| 38.79 | 39.16 | 38.65 | 38.92 | +0.83% | |
| 39.16 | 39.31 | 38.52 | 38.60 | -1.33% | |
| 39.30 | 39.74 | 38.98 | 39.12 | +0.05% | |
| 39.08 | 39.23 | 38.76 | 39.10 | -0.15% | |
| 38.62 | 39.16 | 38.42 | 39.16 | +2.14% | |
| 38.18 | 38.62 | 38.17 | 38.34 | +0.74% | |
| 38.44 | 38.75 | 38.03 | 38.06 | -2.81% | |
| 39.15 | 39.18 | 38.74 | 39.16 | -0.66% | |
| 39.30 | 39.43 | 39.08 | 39.42 | +0.84% | |
| 39.33 | 39.47 | 38.54 | 39.09 | -0.05% | |
| 39.00 | 39.27 | 38.49 | 39.11 | +0.59% | |
| 38.63 | 38.97 | 38.49 | 38.88 | +0.78% | |
| 37.72 | 38.74 | 37.69 | 38.58 | +2.06% | |
| 37.71 | 37.91 | 37.27 | 37.80 | +1.42% | |
| 38.22 | 38.43 | 37.04 | 37.27 | -3.07% | |
| 38.75 | 38.99 | 38.23 | 38.45 | -0.18% | |
| 38.80 | 38.94 | 38.41 | 38.52 | -0.67% | |
| 38.25 | 38.80 | 38.25 | 38.78 | +2.05% | |
| 38.22 | 38.50 | 37.65 | 38.00 | +0.03% | |
| 38.08 | 38.45 | 37.96 | 37.99 | -0.05% | |
| 37.45 | 38.36 | 37.35 | 38.01 | +2.34% | |
| 37.13 | 37.47 | 36.79 | 37.14 | -0.32% | |
| 36.81 | 37.66 | 36.81 | 37.26 | +0.68% | |
| 37.03 | 37.06 | 36.58 | 37.01 | +1.34% | |
| 36.43 | 36.86 | 36.28 | 36.52 | -0.05% | |
| 36.62 | 36.97 | 36.41 | 36.54 | -0.52% | |
| 37.51 | 37.76 | 36.71 | 36.73 | -3.01% | |
| 38.18 | 38.18 | 37.60 | 37.87 | -0.32% | |
| 38.09 | 38.41 | 37.87 | 37.99 | -0.78% | |
| 38.52 | 38.70 | 38.29 | 38.29 | -0.60% | |
| 38.15 | 38.62 | 38.05 | 38.52 | +0.97% | |
| 38.11 | 38.28 | 37.81 | 38.15 | +0.16% | |
| 38.04 | 38.23 | 37.77 | 38.09 | -0.55% | |
| 37.85 | 38.40 | 37.67 | 38.30 | +1.56% | |
| 38.22 | 38.22 | 37.70 | 37.71 | -1.26% | |
| 37.94 | 38.43 | 37.94 | 38.19 | +1.11% | |
| 37.97 | 38.06 | 37.55 | 37.77 | -0.71% | |
| 38.54 | 38.65 | 38.01 | 38.04 | -0.86% | |
| 38.48 | 38.63 | 38.16 | 38.37 | -0.72% | |
| 38.62 | 38.88 | 38.26 | 38.65 | +0.23% | |
| 39.07 | 39.16 | 38.47 | 38.56 | -1.00% | |
| 38.78 | 39.30 | 38.70 | 38.95 | +0.72% | |
| 38.68 | 38.70 | 38.23 | 38.67 | +0.31% | |
| 38.02 | 38.65 | 37.93 | 38.55 | +1.31% | |
| 37.88 | 38.18 | 37.63 | 38.05 | +0.77% | |
| 38.32 | 38.35 | 37.46 | 37.76 | -2.13% | |
| 38.74 | 38.75 | 38.26 | 38.58 | 0.00% | |
| 38.11 | 38.66 | 38.11 | 38.58 | +1.29% | |
| 39.01 | 39.26 | 37.79 | 38.09 | -3.72% | |
| 39.69 | 39.84 | 39.09 | 39.56 | +0.20% | |
| 38.90 | 39.56 | 38.90 | 39.48 | +1.60% | |
| 39.21 | 39.44 | 38.77 | 38.86 | -1.07% | |
| 39.07 | 39.50 | 38.95 | 39.28 | +1.00% | |
| 39.50 | 39.50 | 38.71 | 38.89 | -0.97% | |
| 39.99 | 39.99 | 38.96 | 39.27 | -1.55% | |
| 39.55 | 39.99 | 39.46 | 39.89 | +0.35% | |
| 38.95 | 39.92 | 38.92 | 39.75 | +2.40% | |
| 38.54 | 38.95 | 38.51 | 38.82 | +0.96% | |
| 38.51 | 38.65 | 38.31 | 38.45 | -0.52% | |
| 37.94 | 38.73 | 37.87 | 38.65 | +1.52% | |
| 38.09 | 38.13 | 37.68 | 38.07 | -0.21% | |
| 37.90 | 38.22 | 37.87 | 38.15 | +0.66% | |
| 37.78 | 38.22 | 37.73 | 37.90 | -0.18% | |
| 37.79 | 38.14 | 37.71 | 37.97 | +2.10% | |
| 36.40 | 37.30 | 36.17 | 37.19 | +2.23% | |
| 36.35 | 36.56 | 36.24 | 36.38 | -0.47% | |
| 36.10 | 36.61 | 35.95 | 36.55 | +0.94% | |
| 35.82 | 36.61 | 35.80 | 36.21 | +0.42% | |
| 36.25 | 36.63 | 35.61 | 36.06 | -0.08% | |
| 36.46 | 36.66 | 35.96 | 36.09 | 0.00% | |
| 36.27 | 36.55 | 36.02 | 36.09 | -0.63% | |
| 35.89 | 36.38 | 35.86 | 36.32 | +0.94% | |
| 36.51 | 36.64 | 35.77 | 35.98 | -0.88% | |
| 36.78 | 36.96 | 36.22 | 36.30 | -1.84% | |
| 37.13 | 37.71 | 36.77 | 36.98 | +0.93% | |
| 37.53 | 37.53 | 36.41 | 36.64 | -2.29% | |
| 37.93 | 38.07 | 37.35 | 37.50 | -1.55% | |
| 38.50 | 38.68 | 37.98 | 38.09 | -1.37% | |
| 38.60 | 38.91 | 38.40 | 38.62 | +0.84% | |
| 38.47 | 38.76 | 38.26 | 38.30 | +0.71% | |
| 38.39 | 38.72 | 37.92 | 38.03 | -0.03% | |
| 38.13 | 38.24 | 37.77 | 38.04 | -0.70% | |
| 38.12 | 38.33 | 37.88 | 38.31 | -0.16% | |
| 38.21 | 38.73 | 37.93 | 38.37 | +0.03% | |
| 37.85 | 38.48 | 37.27 | 38.36 | +0.68% | |
| 38.64 | 38.64 | 37.74 | 38.10 | -2.23% | |
| 39.06 | 39.16 | 38.72 | 38.97 | -1.27% | |
| 39.37 | 39.56 | 38.88 | 39.47 | +0.25% | |
| 39.06 | 39.47 | 38.41 | 39.37 | -0.91% | |
| 39.22 | 39.82 | 38.88 | 39.73 | +1.30% | |
| 39.06 | 39.70 | 38.96 | 39.22 | -0.20% | |
| 38.67 | 39.40 | 38.52 | 39.30 | +1.92% | |
| 38.92 | 38.96 | 38.40 | 38.56 | -0.57% | |
| 38.86 | 39.13 | 38.36 | 38.78 | -1.20% | |
| 39.54 | 39.98 | 39.02 | 39.25 | -0.71% | |
| 38.59 | 39.55 | 38.42 | 39.53 | +2.57% | |
| 38.20 | 38.59 | 38.05 | 38.54 | +0.89% | |
| 38.21 | 38.50 | 37.99 | 38.20 | -0.47% | |
| 38.32 | 38.54 | 38.05 | 38.38 | +0.84% | |
| 37.51 | 38.41 | 37.19 | 38.06 | +2.09% | |
| 39.80 | 39.84 | 36.96 | 37.28 | -4.97% | |
| 39.54 | 39.64 | 39.09 | 39.23 | -0.51% | |
| 39.29 | 39.75 | 39.15 | 39.43 | +0.69% | |
| 39.27 | 39.51 | 38.99 | 39.16 | -0.38% | |
| 39.64 | 39.88 | 38.91 | 39.31 | -0.23% | |
| 39.03 | 39.73 | 38.86 | 39.40 | +0.77% | |
| 38.83 | 39.23 | 38.66 | 39.10 | +1.61% | |
| 37.60 | 38.52 | 37.60 | 38.48 | +2.67% | |
| 37.41 | 37.86 | 37.37 | 37.48 | -0.08% | |
| 37.18 | 37.52 | 36.87 | 37.51 | +0.62% | |
| 36.95 | 37.29 | 36.61 | 37.28 | +1.77% | |
| 37.18 | 37.43 | 36.53 | 36.63 | -1.35% | |
| 36.64 | 37.20 | 36.56 | 37.13 | +1.06% | |
| 36.80 | 36.96 | 36.61 | 36.74 | +0.30% | |
| 36.72 | 36.77 | 36.33 | 36.63 | -0.05% | |
| 37.30 | 37.40 | 36.58 | 36.65 | -1.61% | |
| 37.65 | 37.98 | 36.77 | 37.25 | -0.37% | |
| 37.64 | 37.65 | 37.30 | 37.39 | -1.29% | |
| 37.40 | 37.89 | 37.16 | 37.88 | +1.18% | |
| 37.83 | 37.93 | 36.97 | 37.44 | -0.66% | |
| 37.61 | 37.90 | 37.50 | 37.69 | +0.11% | |
| 37.83 | 37.96 | 37.21 | 37.65 | -0.97% | |
| 37.94 | 38.08 | 37.68 | 38.02 | +0.34% | |
| 38.15 | 38.43 | 37.80 | 37.89 | -0.11% | |
| 37.37 | 38.12 | 37.37 | 37.93 | +1.09% | |
| 37.46 | 37.82 | 37.45 | 37.52 | +0.56% | |
| 36.83 | 37.35 | 36.52 | 37.31 | +1.03% | |
| 36.92 | 37.18 | 36.81 | 36.93 | +0.03% | |
| 36.68 | 37.08 | 36.43 | 36.92 | +0.44% | |
| 37.13 | 37.18 | 36.69 | 36.76 | -1.24% | |
| 37.14 | 37.37 | 37.07 | 37.22 | +0.24% | |
| 37.40 | 37.42 | 37.06 | 37.13 | -0.30% | |
| 37.33 | 37.37 | 37.06 | 37.24 | -0.24% | |
| 37.08 | 37.40 | 37.02 | 37.33 | +0.76% | |
| 37.01 | 37.15 | 36.89 | 37.05 | -0.13% | |
| 37.19 | 37.36 | 36.89 | 37.10 | -0.40% | |
| 37.41 | 37.54 | 37.11 | 37.25 | -0.24% | |
| 37.62 | 37.81 | 37.26 | 37.34 | -0.40% | |
| 37.16 | 37.72 | 37.10 | 37.49 | +0.86% | |
| 37.61 | 37.78 | 37.06 | 37.17 | -1.04% | |
| 37.95 | 38.05 | 37.42 | 37.56 | -0.32% | |
| 38.45 | 38.48 | 37.63 | 37.68 | -1.26% | |
| 38.70 | 38.71 | 37.79 | 38.16 | -1.45% | |
| 38.44 | 38.87 | 38.14 | 38.72 | +1.04% | |
| 38.31 | 38.65 | 38.27 | 38.32 | +0.50% | |
| 38.70 | 38.76 | 38.13 | 38.13 | -1.70% | |
| 38.80 | 39.00 | 38.65 | 38.79 | -0.21% | |
| 38.90 | 39.24 | 38.81 | 38.87 | -0.56% | |
| 38.80 | 39.10 | 38.64 | 39.09 | +0.83% | |
| 39.37 | 39.40 | 38.76 | 38.77 | -1.02% | |
| 38.90 | 39.30 | 38.90 | 39.17 | -0.28% | |
| 39.29 | 39.44 | 39.24 | 39.28 | -0.30% | |
| 39.25 | 39.73 | 39.21 | 39.40 | +0.38% | |
| 39.00 | 39.59 | 39.00 | 39.25 | +0.82% | |
| 38.99 | 39.07 | 38.69 | 38.93 | -0.31% | |
| 38.60 | 39.18 | 38.43 | 39.05 | +1.91% | |
| 38.55 | 38.73 | 38.29 | 38.32 | +0.34% | |
| 38.63 | 38.94 | 37.91 | 38.19 | -1.04% | |
| 38.33 | 38.62 | 38.17 | 38.59 | +0.21% | |
| 38.63 | 38.83 | 38.32 | 38.51 | +0.18% | |
| 38.65 | 38.79 | 38.39 | 38.44 | -0.54% | |
| 39.00 | 39.06 | 38.64 | 38.65 | -1.13% | |
| 39.15 | 39.57 | 39.03 | 39.09 | -0.86% | |
| 39.16 | 39.51 | 39.05 | 39.43 | +1.28% | |
| 39.00 | 39.16 | 38.71 | 38.93 | -0.18% | |
| 38.52 | 39.00 | 38.38 | 39.00 | +1.06% | |
| 38.65 | 38.97 | 38.23 | 38.59 | -0.16% | |
| 38.72 | 38.88 | 38.53 | 38.65 | +0.23% | |
| 38.40 | 38.67 | 38.17 | 38.56 | +0.03% | |
| 38.00 | 38.56 | 37.64 | 38.55 | +0.73% | |
| 38.33 | 38.52 | 37.99 | 38.27 | -0.70% | |
| 37.22 | 38.65 | 37.01 | 38.54 | +2.39% | |
| 37.90 | 37.93 | 37.18 | 37.64 | -1.26% | |
| 38.39 | 38.39 | 37.80 | 38.12 | -1.09% | |
| 38.66 | 38.80 | 38.43 | 38.54 | -0.23% | |
| 38.77 | 39.01 | 38.55 | 38.63 | -0.03% | |
| 38.61 | 38.84 | 38.46 | 38.64 | +0.16% | |
| 38.55 | 38.89 | 38.42 | 38.58 | +0.10% | |
| 38.89 | 38.98 | 38.51 | 38.54 | -0.62% | |
| 38.39 | 38.88 | 38.21 | 38.78 | +1.57% | |
| 37.58 | 38.30 | 37.41 | 38.18 | +1.52% | |
| 37.75 | 38.27 | 37.46 | 37.61 | +0.19% | |
| 36.97 | 37.97 | 36.91 | 37.54 | +1.96% | |
| 36.10 | 36.87 | 36.04 | 36.82 | +1.54% | |
| 35.71 | 36.41 | 35.62 | 36.26 | +2.14% | |
| 36.66 | 36.69 | 35.45 | 35.50 | -2.55% | |
| 36.41 | 36.59 | 36.29 | 36.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STAG chart for longer ranges.