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 (%)
Jun 30, 2023 33.59 33.89 32.77 33.27 1,189,564 +0.07(+0.20%)
Jun 29, 2023 32.75 33.25 32.55 33.20 675,552 +0.29(+0.87%)
Jun 28, 2023 33.01 33.11 32.67 32.91 650,583 -0.16(-0.49%)
Jun 27, 2023 32.78 33.17 32.61 33.08 634,259 +0.42(+1.29%)
Jun 26, 2023 32.25 32.93 32.20 32.66 1,026,661 +0.35(+1.09%)
Jun 23, 2023 32.82 33.28 32.28 32.30 1,683,296 -0.62(-1.89%)
Jun 22, 2023 33.49 33.49 32.64 32.92 911,823 -0.43(-1.29%)
Jun 21, 2023 33.26 33.45 32.85 33.35 856,760 +0.16(+0.49%)
Jun 20, 2023 33.69 33.92 33.04 33.19 1,431,255 -0.73(-2.14%)
Jun 16, 2023 33.97 34.37 33.79 33.92 2,296,952 -0.02(-0.06%)
Jun 15, 2023 32.97 33.96 32.93 33.94 1,270,267 +0.37(+1.11%)
Jun 14, 2023 33.88 34.08 33.35 33.56 1,384,734 -0.29(-0.85%)
Jun 13, 2023 33.94 34.31 33.60 33.85 992,135 -0.30(-0.88%)
Jun 12, 2023 34.08 34.16 33.35 34.15 1,145,655 -0.24(-0.71%)
Jun 09, 2023 34.87 34.87 34.33 34.40 800,502 -0.49(-1.40%)
Jun 08, 2023 35.37 35.50 34.76 34.88 713,122 -0.74(-2.09%)
Jun 07, 2023 34.74 35.88 34.51 35.63 1,013,517 +1.10(+3.19%)
Jun 06, 2023 35.08 35.17 34.28 34.53 921,926 -0.39(-1.13%)
Jun 05, 2023 35.41 35.70 34.92 34.92 826,095 -0.67(-1.88%)
Jun 02, 2023 34.84 35.62 34.63 35.59 574,203 +1.06(+3.08%)
Jun 01, 2023 34.60 34.81 34.12 34.53 657,823 +0.10(+0.30%)
May 31, 2023 34.86 35.14 34.23 34.42 931,062 -0.35(-1.00%)
May 30, 2023 34.82 35.35 34.73 34.77 465,491 +0.00(+0.00%)
May 26, 2023 34.43 34.88 34.06 34.77 465,193 +0.59(+1.73%)
May 25, 2023 34.53 34.59 34.04 34.18 512,233 -0.24(-0.68%)
May 24, 2023 34.98 35.06 34.29 34.41 592,520 -0.62(-1.77%)
May 23, 2023 35.26 35.70 34.98 35.04 898,915 -0.27(-0.77%)
May 22, 2023 35.28 35.82 35.10 35.31 1,179,464 +0.04(+0.11%)
May 19, 2023 35.31 35.58 35.01 35.27 598,222 +0.30(+0.86%)
May 18, 2023 34.97 35.18 34.66 34.97 433,862 -0.17(-0.48%)
May 17, 2023 35.41 35.48 34.98 35.14 548,146 -0.08(-0.21%)
May 16, 2023 35.49 35.72 35.21 35.21 592,082 -0.59(-1.65%)
May 15, 2023 36.20 36.20 35.63 35.81 580,340 -0.28(-0.78%)
May 12, 2023 35.73 36.09 35.47 36.09 581,793 +0.36(+1.00%)
May 11, 2023 35.76 35.89 35.34 35.73 600,033 -0.29(-0.81%)
May 10, 2023 36.30 36.30 35.76 36.02 545,751 +0.23(+0.63%)
May 09, 2023 35.49 36.07 35.21 35.80 609,657 +0.08(+0.21%)
May 08, 2023 34.34 35.90 34.34 35.72 569,542 +0.02(+0.05%)
May 05, 2023 35.25 35.87 35.10 35.70 564,946 +0.74(+2.12%)
May 04, 2023 34.55 35.17 34.34 34.96 696,792 +0.53(+1.53%)
May 03, 2023 34.83 35.11 33.98 34.43 1,433,808 -0.09(-0.27%)
May 02, 2023 35.44 35.58 34.00 34.53 1,109,256 -1.34(-3.72%)
May 01, 2023 36.15 36.38 35.73 35.86 466,885 -0.39(-1.06%)
Apr 28, 2023 36.20 36.60 36.02 36.25 483,970 +0.28(+0.78%)
Apr 27, 2023 35.69 36.00 35.46 35.97 544,947 +0.52(+1.46%)
Apr 26, 2023 35.89 36.17 35.43 35.45 614,985 -0.48(-1.33%)
Apr 25, 2023 36.52 36.73 35.91 35.93 552,485 -0.55(-1.50%)
Apr 24, 2023 36.85 36.85 36.26 36.47 509,357 -0.14(-0.39%)
Apr 21, 2023 36.57 37.01 36.32 36.62 444,872 +0.27(+0.75%)
Apr 20, 2023 36.61 36.76 36.12 36.34 672,751 -0.57(-1.55%)
Apr 19, 2023 37.00 37.27 36.81 36.92 653,552 -0.28(-0.76%)
Apr 18, 2023 37.41 37.86 36.88 37.20 763,828 -0.35(-0.93%)
Apr 17, 2023 37.09 37.56 36.61 37.55 742,475 +0.65(+1.76%)
Apr 14, 2023 38.10 38.68 36.87 36.90 946,370 -1.06(-2.80%)
Apr 13, 2023 39.66 39.66 37.85 37.96 1,043,043 -2.21(-5.50%)
Apr 12, 2023 40.45 40.61 40.02 40.17 551,077 -0.05(-0.12%)
Apr 11, 2023 40.43 40.70 40.15 40.22 645,664 -0.18(-0.44%)
Apr 10, 2023 39.90 40.40 39.90 40.40 366,566 +0.11(+0.28%)
Apr 06, 2023 40.16 40.31 39.45 40.28 444,133 +0.37(+0.92%)
Apr 05, 2023 40.20 40.27 39.35 39.92 667,706 -0.29(-0.72%)
Apr 04, 2023 39.89 40.28 39.68 40.21 599,677 +0.45(+1.14%)
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.