Skip to main content

National Storage Affiliates Tru (NY: NSA )

38.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.37 35.93 34.37 35.75 569,071 +0.02(+0.05%)
May 05, 2023 35.28 35.90 35.13 35.73 564,479 +0.74(+2.12%)
May 04, 2023 34.58 35.20 34.37 34.99 696,216 +0.53(+1.53%)
May 03, 2023 34.86 35.14 34.01 34.46 1,432,622 -0.09(-0.27%)
May 02, 2023 35.47 35.61 34.03 34.56 1,108,339 -1.34(-3.72%)
May 01, 2023 36.18 36.41 35.76 35.89 466,499 -0.39(-1.06%)
Apr 28, 2023 36.23 36.63 36.05 36.28 483,570 +0.28(+0.78%)
Apr 27, 2023 35.72 36.03 35.49 36.00 544,496 +0.52(+1.46%)
Apr 26, 2023 35.92 36.20 35.46 35.48 614,476 -0.48(-1.33%)
Apr 25, 2023 36.55 36.76 35.94 35.96 552,028 -0.55(-1.50%)
Apr 24, 2023 36.88 36.88 36.29 36.50 508,936 -0.14(-0.39%)
Apr 21, 2023 36.60 37.04 36.35 36.65 444,504 +0.27(+0.75%)
Apr 20, 2023 36.64 36.79 36.15 36.37 672,194 -0.57(-1.55%)
Apr 19, 2023 37.03 37.30 36.84 36.95 653,012 -0.28(-0.76%)
Apr 18, 2023 37.45 37.89 36.91 37.23 763,197 -0.35(-0.93%)
Apr 17, 2023 37.12 37.60 36.64 37.58 741,860 +0.65(+1.76%)
Apr 14, 2023 38.13 38.72 36.90 36.93 945,588 -1.06(-2.80%)
Apr 13, 2023 39.69 39.69 37.88 37.99 1,042,181 -2.21(-5.50%)
Apr 12, 2023 40.48 40.64 40.05 40.20 550,621 -0.05(-0.12%)
Apr 11, 2023 40.47 40.73 40.18 40.25 645,130 -0.18(-0.44%)
Apr 10, 2023 39.93 40.44 39.93 40.43 366,262 +0.11(+0.28%)
Apr 06, 2023 40.19 40.34 39.48 40.32 443,765 +0.37(+0.92%)
Apr 05, 2023 40.23 40.30 39.38 39.95 667,154 -0.29(-0.73%)
Apr 04, 2023 39.92 40.31 39.71 40.24 599,181 +0.45(+1.14%)
Apr 03, 2023 39.36 40.62 39.29 39.79 1,382,721 +0.47(+1.20%)
Mar 31, 2023 38.57 39.36 38.57 39.32 717,553 +1.02(+2.65%)
Mar 30, 2023 38.50 38.67 38.09 38.30 708,032 +0.24(+0.62%)
Mar 29, 2023 37.60 38.07 37.38 38.07 695,326 +0.92(+2.48%)
Mar 28, 2023 37.36 37.68 36.89 37.14 446,550 -0.62(-1.64%)
Mar 27, 2023 38.03 38.30 37.69 37.77 457,820 +0.08(+0.20%)
Mar 24, 2023 36.35 37.70 36.35 37.69 510,082 +1.26(+3.46%)
Mar 23, 2023 37.06 37.48 36.35 36.43 697,862 -0.34(-0.92%)
Mar 22, 2023 38.36 38.38 36.73 36.77 1,354,984 -1.86(-4.82%)
Mar 21, 2023 40.07 40.07 38.19 38.63 707,774 -1.07(-2.70%)
Mar 20, 2023 39.24 39.74 38.92 39.70 426,286 +0.68(+1.74%)
Mar 17, 2023 39.28 39.53 38.97 39.03 1,028,128 -0.43(-1.10%)
Mar 16, 2023 39.19 39.95 38.77 39.46 1,196,682 +0.05(+0.12%)
Mar 15, 2023 38.94 39.69 38.80 39.41 999,557 +0.14(+0.36%)
Mar 14, 2023 38.82 39.30 38.59 39.27 1,364,762 +0.98(+2.56%)
Mar 13, 2023 37.27 39.01 37.24 38.29 1,361,585 +0.74(+1.98%)
Mar 10, 2023 39.30 39.30 36.91 37.55 1,099,520 -1.65(-4.22%)
Mar 09, 2023 40.20 40.58 39.15 39.20 640,139 -0.99(-2.47%)
Mar 08, 2023 40.00 40.76 39.88 40.20 605,735 +0.01(+0.02%)
Mar 07, 2023 40.68 40.91 39.81 40.19 655,004 -0.56(-1.37%)
Mar 06, 2023 41.45 41.54 40.55 40.74 788,240 -0.65(-1.57%)
Mar 03, 2023 40.91 41.58 40.91 41.39 978,673 +0.75(+1.85%)
Mar 02, 2023 39.48 40.73 39.33 40.64 1,374,962 +0.93(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.