Stag Industrial, Inc. Common Stock (STAG)

34.18Last Price

-0.17 (-0.48%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	34.22	34.52	34.05	34.18	1,489,952	34.18
1/30/2025	34.33	34.61	34.13	34.47	709,563	34.47
1/29/2025	34.27	34.43	33.66	33.86	720,133	33.86
1/28/2025	34.50	34.68	34.34	34.39	1,501,477	34.39
1/27/2025	34.59	34.96	34.20	34.65	1,477,132	34.65
1/24/2025	34.04	34.53	34.04	34.41	1,015,082	34.41
1/23/2025	34.10	34.33	33.44	34.28	1,355,061	34.28
1/22/2025	34.67	34.96	33.11	34.04	2,142,147	34.04
1/21/2025	34.11	34.94	34.09	34.92	2,007,273	34.92
1/17/2025	34.67	34.90	33.90	33.95	1,283,274	33.95
1/16/2025	33.83	34.75	33.83	34.63	1,628,010	34.63
1/15/2025	34.40	34.51	33.65	33.78	1,808,883	33.78
1/14/2025	33.22	33.67	33.06	33.56	923,087	33.56
1/13/2025	32.50	32.96	32.32	32.95	1,275,863	32.95
1/10/2025	32.71	32.91	32.27	32.39	1,008,663	32.39
1/08/2025	33.12	33.39	32.81	33.30	905,839	33.30
1/07/2025	33.33	33.57	32.91	33.14	1,053,150	33.14
1/06/2025	33.30	33.82	33.10	33.13	1,093,921	33.13
1/03/2025	32.96	33.49	32.80	33.38	1,222,628	33.38
1/02/2025	33.77	33.84	32.90	33.00	1,598,617	33.00
12/31/2024	33.76	0.00	33.82	33.82	0	33.82
12/30/2024	33.72	33.82	33.32	33.76	1,291,614	33.76
12/27/2024	34.09	34.30	33.76	33.86	541,842	33.86
12/26/2024	33.89	34.49	33.88	34.26	501,654	34.26
12/24/2024	33.82	34.20	33.77	34.18	389,966	34.18
12/23/2024	33.76	34.05	33.62	33.93	1,101,202	33.93
12/20/2024	33.38	34.27	33.23	33.94	3,790,924	33.94
12/19/2024	34.02	34.36	33.19	33.24	1,040,634	33.24
12/18/2024	35.29	35.46	33.97	33.97	1,266,468	33.97
12/17/2024	35.62	36.01	35.19	35.38	972,421	35.38
12/16/2024	35.80	36.21	35.76	35.81	1,338,991	35.81
12/13/2024	35.53	36.13	35.45	35.93	1,335,265	35.93
12/12/2024	36.01	36.20	35.63	35.64	876,905	35.64
12/11/2024	36.21	36.37	35.80	36.02	916,686	36.02
12/10/2024	36.56	36.58	36.02	36.07	608,761	36.07
12/09/2024	35.85	36.79	35.85	36.63	1,117,608	36.63
12/06/2024	36.06	36.07	35.42	35.79	882,210	35.79
12/05/2024	35.99	35.99	35.65	35.93	1,760,777	35.93
12/04/2024	36.51	36.59	35.98	36.14	773,095	36.14
12/03/2024	36.49	36.60	36.24	36.53	1,241,733	36.53
12/02/2024	36.74	36.74	36.25	36.40	1,003,766	36.40
11/29/2024	37.38	37.48	36.75	36.79	714,335	36.79
11/27/2024	37.29	37.69	37.22	37.34	742,718	37.34
11/26/2024	36.93	37.15	36.48	37.01	1,258,742	37.01
11/25/2024	36.67	37.37	36.63	37.16	1,296,745	37.16
11/22/2024	36.26	36.58	36.18	36.48	1,365,669	36.48
11/21/2024	36.00	36.46	35.93	36.12	880,976	36.12
11/20/2024	36.12	36.30	35.72	35.99	1,292,034	35.99
11/19/2024	36.13	36.47	36.00	36.32	739,245	36.32
11/18/2024	36.01	36.51	36.01	36.33	1,094,351	36.33
11/15/2024	36.07	36.34	35.76	36.21	1,038,096	36.21
11/14/2024	37.20	37.24	36.01	36.13	1,218,948	36.13
11/13/2024	37.01	37.38	36.90	37.14	1,696,562	37.14
11/12/2024	37.05	37.33	36.68	36.79	891,751	36.79
11/11/2024	37.31	37.92	37.27	37.32	737,290	37.32
11/08/2024	37.11	37.41	36.78	37.38	1,156,071	37.38
11/07/2024	38.00	38.10	36.91	37.18	1,435,158	37.18
11/06/2024	37.95	38.20	37.13	37.98	2,261,755	37.98
11/05/2024	36.55	37.19	36.44	37.16	508,998	37.16
11/04/2024	36.96	37.44	36.52	36.81	804,202	36.81
11/01/2024	37.63	37.63	36.87	36.87	870,217	36.87