STAG - STAG Industrial, Inc.
34.36
-0.100 -0.291%
Share volume: 1,111,957
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$34.46
0.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $33.90 | $33.90 | $34.55 | $34.55 | $33.82 | $33.82 | $34.36 | $34.36 | 1,111,957 | $1,111,957.00 |
| 02/03/2025 | $33.53 | $33.53 | $34.20 | $34.20 | $33.34 | $33.34 | $33.82 | $33.82 | 1,251,983 | $1,251,983.00 |
| 01/31/2025 | $34.22 | $34.22 | $34.52 | $34.52 | $34.05 | $34.05 | $34.18 | $34.18 | 1,489,961 | $1,489,961.00 |
| 01/30/2025 | $34.33 | $34.21 | $34.61 | $34.49 | $34.13 | $34.00 | $34.47 | $34.35 | 709,817 | $709,817.00 |
| 01/29/2025 | $34.27 | $34.27 | $34.43 | $34.43 | $33.66 | $33.66 | $33.86 | $33.86 | 720,206 | $720,206.00 |
| 01/28/2025 | $34.50 | $34.50 | $34.68 | $34.68 | $34.34 | $34.34 | $34.39 | $34.39 | 1,501,510 | $1,501,510.00 |
| 01/27/2025 | $34.59 | $34.59 | $34.96 | $34.96 | $34.20 | $34.20 | $34.65 | $34.65 | 1,477,135 | $1,477,135.00 |
| 01/24/2025 | $34.04 | $34.04 | $34.53 | $34.53 | $34.04 | $34.04 | $34.41 | $34.41 | 1,015,081 | $1,015,081.00 |
| 01/23/2025 | $34.10 | $34.10 | $34.33 | $34.33 | $33.44 | $33.44 | $34.28 | $34.28 | 1,355,085 | $1,355,085.00 |
| 01/22/2025 | $34.67 | $34.67 | $34.96 | $34.96 | $33.11 | $33.11 | $34.04 | $34.04 | 2,142,165 | $2,142,165.00 |