NYSE · STAG · stock
STAG Industrial, Inc. (STAG) stock price history
Every NYSE trading session of STAG Industrial, Inc. from Apr 15, 2011 to Nov 11, 2026: 3,913 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STAG adjusted close, 2011 to 2026
- $42.04
- All time high, 2026
- $42.61
- 52 week high, $35.03 low
- 3,913
- Daily sessions since 2011
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
STAG key facts
- STAG Industrial, Inc. (STAG) closed at $37.12 on Nov 11, 2026 on NYSE.
- STAG's all time high close is $42.04, set on Jul 16, 2026; its all time low close is $4.40 on Aug 8, 2011.
- STAG's 52 week range is $35.03 to $42.61.
- STAG returned -3.3% over the year to Nov 11, 2026 and +5.1% over five years.
- Over ten years STAG returned +164%, +10.2% a year compounded.
- STAG's deepest drawdown was -45.1% from Feb 12, 2020 to Mar 23, 2020.
- DataCedar holds 3,913 daily sessions of STAG history from Apr 15, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STAG price chart, 2011 to 2026
STAG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +1.0% |
| 6 months | -2.8% |
| Year to date | +2.2% |
| 1 year | -3.3% |
| 3 years | +19.7% |
| 5 years | +5.1% |
| 10 years | +164.3% |
| Since Apr 15, 2011 | +580.6% |
| Compound annual growth, 15.6 years | +13.1% |
STAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.04 on Jul 16, 2026
- All time low close
- $4.40 on Aug 8, 2011
- 52 week high
- $42.61 on Jul 17, 2026
- 52 week low
- $35.03 on Mar 25, 2026
- Deepest drawdown
- -45.1% from Feb 12, 2020 to Mar 23, 2020, recovered Jul 29, 2020
- Best single session
- +16.0% on Mar 13, 2020
- Worst single session
- -21.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 6.8×
- Best calendar year
- 2012, +68%
- Worst calendar year
- 2022, -30%
STAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 15, 2011; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.93 | $42.61 | $35.03 | $37.12 | +3.1% | 320.3M | 217 |
| 2025 | $31.73 | $38.66 | $27.17 | $36.00 | +13.3% | 360.9M | 250 |
| 2024 | $35.35 | $38.48 | $31.06 | $31.78 | -10.3% | 271.9M | 252 |
| 2023 | $28.31 | $35.76 | $27.03 | $35.45 | +26.8% | 366.3M | 250 |
| 2022 | $39.81 | $39.92 | $22.72 | $27.97 | -29.6% | 315.7M | 251 |
| 2021 | $25.03 | $40.01 | $23.55 | $39.75 | +59.1% | 255.4M | 252 |
| 2020 | $24.11 | $27.31 | $13.42 | $24.99 | +4.2% | 320.1M | 253 |
| 2019 | $17.75 | $23.99 | $17.35 | $23.98 | +33.2% | 253.3M | 252 |
| 2018 | $18.73 | $20.58 | $15.43 | $18.01 | -3.8% | 196M | 251 |
| 2017 | $15.59 | $19.64 | $14.82 | $18.72 | +20.7% | 171.4M | 251 |
| 2016 | $11.14 | $16.18 | $9.17 | $15.51 | +38.1% | 152.4M | 252 |
| 2015 | $14.02 | $15.79 | $9.87 | $11.23 | -19.5% | 136.2M | 251 |
| 2014 | $10.95 | $14.29 | $10.65 | $13.96 | +27.0% | 96.8M | 250 |
| 2013 | $9.26 | $12.56 | $9.14 | $10.99 | +20.2% | 86M | 251 |
| 2012 | $5.50 | $9.55 | $5.43 | $9.14 | +68.0% | 66.9M | 250 |
| 2011 | $5.34 | $5.80 | $4.32 | $5.44 | n/a | 23.9M | 180 |
STAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $37.12 | +0.7% |
| October 2026 | $36.86 | +2.9% |
| September 2026 | $35.81 | -3.9% |
| August 2026 | $37.25 | -2.6% |
| July 2026 | $38.26 | +0.5% |
| June 2026 | $38.06 | +1.5% |
| May 2026 | $37.49 | -1.8% |
| April 2026 | $38.20 | +7.0% |
| March 2026 | $35.70 | -7.1% |
| February 2026 | $38.41 | +4.6% |
| January 2026 | $36.74 | +2.0% |
| December 2025 | $36.00 | -6.1% |
About the STAG data
Daily bars. 3,913 sessions from Apr 15, 2011 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASTAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
STAG share price history
