STAG Industrial, Inc.
STAGNYSEReal Estate● Active
$37.09
$-0.17(-0.46%)
Market Cap$7.1B
P/E Ratio—
52W High$39.99
52W Low$33.72
STAG Industrial, Inc.（STAG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stag · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.27
Dec 31, 2021
-23.2% from here
5-Year Low5Y
$26.56
Oct 11, 2022
+39.6% from low
IPO Priceadj.
$12.25
Apr 15, 2011
+202.8% since IPO
1 Year Ago
$37.01
Jun 9, 2025
+0.2% in 1Y
5 Years Ago
$37.88
Jun 8, 2021
-2.1% in 5Y
10 Years Ago
$22.53
Jun 8, 2016
+64.6% in 10Y
Historical Price Data · STAG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.13 | $37.47 | $36.79 | $37.10 | $37.10 | 438K | -0.08% |
| Jun 5, 2026 | $36.81 | $37.66 | $36.81 | $37.26 | $37.26 | 766K | +1.22% |
| Jun 4, 2026 | $37.03 | $37.06 | $36.58 | $37.01 | $37.01 | 1.0M | -0.05% |
| Jun 3, 2026 | $36.43 | $36.86 | $36.28 | $36.52 | $36.52 | 1.2M | +0.25% |
| Jun 2, 2026 | $36.62 | $36.97 | $36.41 | $36.54 | $36.54 | 1.0M | -0.22% |
| Jun 1, 2026 | $37.51 | $37.76 | $36.71 | $36.73 | $36.73 | 1.2M | -2.08% |
| May 29, 2026 | $38.18 | $38.18 | $37.60 | $37.87 | $37.87 | 2.0M | -0.81% |
| May 28, 2026 | $38.09 | $38.41 | $37.87 | $37.99 | $37.99 | 1.3M | -0.26% |
| May 27, 2026 | $38.52 | $38.70 | $38.28 | $38.29 | $38.29 | 815K | -0.60% |
| May 26, 2026 | $38.15 | $38.62 | $38.05 | $38.52 | $38.52 | 1.1M | +0.97% |
| May 22, 2026 | $38.11 | $38.28 | $37.81 | $38.15 | $38.15 | 1.3M | +0.10% |
| May 21, 2026 | $38.04 | $38.23 | $37.77 | $38.09 | $38.09 | 1.1M | +0.13% |
| May 20, 2026 | $37.85 | $38.40 | $37.67 | $38.30 | $38.30 | 934K | +1.19% |
| May 19, 2026 | $38.22 | $38.22 | $37.70 | $37.71 | $37.71 | 1000K | -1.33% |
| May 18, 2026 | $37.94 | $38.43 | $37.94 | $38.19 | $38.19 | 668K | +0.66% |
| May 15, 2026 | $37.97 | $38.06 | $37.55 | $37.77 | $37.77 | 884K | -0.53% |
| May 14, 2026 | $38.54 | $38.65 | $38.01 | $38.04 | $38.04 | 1.3M | -1.30% |
| May 13, 2026 | $38.48 | $38.63 | $38.16 | $38.37 | $38.37 | 923K | -0.29% |
| May 12, 2026 | $38.62 | $38.88 | $38.26 | $38.65 | $38.65 | 851K | +0.08% |
| May 11, 2026 | $39.07 | $39.16 | $38.47 | $38.56 | $38.56 | 1.4M | -1.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STAG
Jan 1 → Dec 31 · 6 years2026+1.1%$36.68 → $37.10
+1.1%
2025+8.9%$33.77 → $36.76
+8.9%
2024-13.6%$39.15 → $33.82
-13.6%
2023+20.0%$32.71 → $39.26
+20.0%
2022-32.7%$48.03 → $32.31
-32.7%
2021+25.6%$38.19 → $47.96
+25.6%
Best Year2021 · +25.6%
Worst Year2022 · -32.7%
Positive Years4 / 6
Avg Annual Return+1.5%
6Y Total Return-2.9%
6Y CAGR~-0.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in STAG?
If you invested $1,000 in STAG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,646
Total Return+64.6%
CAGR~+5.1% / yr
Profit+$646
Based on Jun 8, 2016 · $22.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
STAG Industrial, Inc.（STAG）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STAG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STAG 历史股价FMP 日线复权 OHLCV