Skip to main content

National Storage Affiliates Tru (NY: NSA )

39.16 +0.24 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.08 32.41 31.87 32.22 708,373 +0.15(+0.45%)
Nov 29, 2023 32.24 32.61 32.06 32.08 578,033 +0.12(+0.36%)
Nov 28, 2023 31.62 32.04 31.48 31.96 538,347 +0.15(+0.46%)
Nov 27, 2023 31.92 32.08 31.67 31.82 578,272 -0.21(-0.67%)
Nov 24, 2023 31.85 32.10 31.59 32.03 284,867 +0.09(+0.27%)
Nov 22, 2023 32.66 32.66 31.81 31.94 644,208 -0.40(-1.23%)
Nov 21, 2023 32.32 32.48 32.08 32.34 517,629 -0.22(-0.69%)
Nov 20, 2023 32.21 32.60 31.90 32.56 815,017 +0.29(+0.90%)
Nov 17, 2023 33.02 33.02 32.03 32.27 944,084 -0.33(-1.01%)
Nov 16, 2023 32.79 33.10 32.59 32.60 625,142 -0.05(-0.15%)
Nov 15, 2023 32.18 32.88 32.18 32.65 1,039,172 +0.49(+1.51%)
Nov 14, 2023 30.35 32.18 30.35 32.17 1,321,876 +2.92(+9.99%)
Nov 13, 2023 29.17 29.45 28.69 29.24 1,037,810 -0.23(-0.79%)
Nov 10, 2023 29.84 29.86 29.40 29.48 784,261 -0.11(-0.36%)
Nov 09, 2023 30.25 30.37 29.42 29.58 999,334 -0.57(-1.90%)
Nov 08, 2023 29.82 30.41 29.68 30.16 868,847 +0.84(+2.88%)
Nov 07, 2023 29.25 29.37 28.81 29.31 714,128 +0.04(+0.13%)
Nov 06, 2023 29.67 29.74 29.00 29.27 645,804 -0.53(-1.79%)
Nov 03, 2023 29.34 30.30 29.32 29.81 819,021 +1.08(+3.75%)
Nov 02, 2023 28.48 29.98 28.28 28.73 2,571,843 +0.98(+3.53%)
Nov 01, 2023 27.78 27.84 27.15 27.75 992,089 +0.06(+0.21%)
Oct 31, 2023 27.92 28.04 27.18 27.69 794,346 +0.09(+0.32%)
Oct 30, 2023 27.54 27.80 27.05 27.60 634,135 +0.03(+0.11%)
Oct 27, 2023 28.04 28.04 27.49 27.57 683,643 -0.37(-1.32%)
Oct 26, 2023 27.80 28.33 27.76 27.94 721,636 +0.29(+1.05%)
Oct 25, 2023 27.69 27.85 27.27 27.65 792,480 -0.33(-1.18%)
Oct 24, 2023 28.64 28.72 27.98 27.98 1,009,116 -0.69(-2.40%)
Oct 23, 2023 29.04 29.26 28.64 28.67 769,567 -0.50(-1.70%)
Oct 20, 2023 29.83 29.86 29.13 29.17 736,318 -0.56(-1.89%)
Oct 19, 2023 30.13 30.51 29.65 29.73 914,125 -0.62(-2.05%)
Oct 18, 2023 30.65 30.74 30.26 30.35 737,535 -0.48(-1.54%)
Oct 17, 2023 30.96 31.11 30.60 30.83 1,114,883 +0.06(+0.19%)
Oct 16, 2023 30.20 30.94 29.87 30.77 1,484,008 +0.79(+2.62%)
Oct 13, 2023 30.39 30.39 29.77 29.98 671,235 -0.25(-0.83%)
Oct 12, 2023 30.57 30.68 30.09 30.23 465,407 -0.41(-1.33%)
Oct 11, 2023 30.64 30.88 30.51 30.64 534,465 +0.28(+0.93%)
Oct 10, 2023 30.20 30.61 30.00 30.36 537,632 +0.15(+0.48%)
Oct 09, 2023 29.61 30.34 29.54 30.21 636,377 +0.51(+1.73%)
Oct 06, 2023 29.32 29.96 29.00 29.70 553,718 +0.20(+0.69%)
Oct 05, 2023 29.60 29.69 29.22 29.50 698,052 -0.13(-0.43%)
Oct 04, 2023 29.79 30.03 29.21 29.62 507,311 +0.06(+0.20%)
Oct 03, 2023 29.89 29.95 29.41 29.56 756,784 -0.62(-2.06%)
Oct 02, 2023 30.75 30.93 29.84 30.18 711,583 -0.63(-2.05%)
Sep 29, 2023 31.32 31.34 30.44 30.82 1,084,471 +0.00(+0.00%)
Sep 28, 2023 31.18 31.20 30.70 30.82 977,616 -0.16(-0.53%)
Sep 27, 2023 31.68 31.84 30.93 30.98 1,432,472 -0.60(-1.91%)
Sep 26, 2023 31.58 31.77 31.37 31.58 873,437 -0.17(-0.52%)
Sep 25, 2023 31.82 31.80 31.63 31.75 630,096 -0.22(-0.70%)
Sep 22, 2023 31.84 32.26 31.84 31.97 618,582 +0.15(+0.46%)
Sep 21, 2023 33.27 33.27 31.81 31.83 786,369 -1.74(-5.18%)
Sep 20, 2023 33.78 33.95 33.53 33.56 510,124 -0.06(-0.17%)
Sep 19, 2023 33.40 33.72 33.20 33.62 816,266 +0.30(+0.90%)
Sep 18, 2023 33.83 33.83 33.14 33.32 676,775 -0.50(-1.49%)
Sep 15, 2023 33.36 34.03 33.28 33.83 1,380,489 +0.21(+0.64%)
Sep 14, 2023 33.27 33.75 33.27 33.61 985,905 +0.60(+1.82%)
Sep 13, 2023 33.17 33.20 32.84 33.01 1,256,309 -0.14(-0.43%)
Sep 12, 2023 33.15 33.24 32.70 33.15 888,956 +0.00(+0.00%)
Sep 11, 2023 32.52 33.21 32.52 33.15 1,254,397 +0.71(+2.18%)
Sep 08, 2023 32.32 32.68 32.14 32.45 904,117 +0.32(+0.98%)
Sep 07, 2023 32.05 32.56 31.95 32.13 1,311,819 -0.15(-0.47%)
Sep 06, 2023 32.19 32.56 31.77 32.28 1,100,891 +0.09(+0.27%)
Sep 05, 2023 32.37 32.49 32.13 32.20 991,115 -0.24(-0.74%)
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.