Skip to main content

National Storage Affiliates Tru (NY: NSA )

48.40 +0.26 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.90 30.91 30.02 30.40 1,099,403 +0.00(+0.00%)
Sep 28, 2023 30.75 30.78 30.28 30.40 991,077 -0.16(-0.53%)
Sep 27, 2023 31.25 31.41 30.51 30.56 1,452,196 -0.59(-1.91%)
Sep 26, 2023 31.15 31.34 30.95 31.15 885,464 -0.16(-0.52%)
Sep 25, 2023 31.38 31.36 31.20 31.32 638,772 -0.22(-0.70%)
Sep 22, 2023 31.41 31.82 31.41 31.54 627,100 +0.14(+0.46%)
Sep 21, 2023 32.82 32.82 31.37 31.39 797,197 -1.71(-5.18%)
Sep 20, 2023 33.32 33.49 33.08 33.11 517,148 -0.06(-0.17%)
Sep 19, 2023 32.94 33.26 32.75 33.17 827,505 +0.30(+0.90%)
Sep 18, 2023 33.37 33.37 32.69 32.87 686,094 -0.50(-1.49%)
Sep 15, 2023 32.91 33.57 32.83 33.37 1,399,497 +0.21(+0.64%)
Sep 14, 2023 32.82 33.29 32.82 33.16 999,480 +0.59(+1.82%)
Sep 13, 2023 32.72 32.75 32.39 32.56 1,273,608 -0.14(-0.43%)
Sep 12, 2023 32.70 32.79 32.26 32.70 901,197 +0.00(+0.00%)
Sep 11, 2023 32.08 32.76 32.08 32.70 1,271,670 +0.70(+2.18%)
Sep 08, 2023 31.88 32.24 31.70 32.01 916,566 +0.31(+0.98%)
Sep 07, 2023 31.62 32.12 31.52 31.69 1,329,882 -0.15(-0.47%)
Sep 06, 2023 31.75 32.11 31.34 31.85 1,116,050 +0.08(+0.27%)
Sep 05, 2023 31.93 32.05 31.69 31.76 1,004,762 -0.24(-0.74%)
Sep 01, 2023 31.87 32.27 31.86 32.00 985,522 +0.34(+1.07%)
Aug 31, 2023 32.16 32.21 31.63 31.66 1,214,297 -0.43(-1.35%)
Aug 30, 2023 32.33 32.33 32.03 32.09 933,250 -0.12(-0.38%)
Aug 29, 2023 31.59 32.26 31.52 32.21 863,228 +0.55(+1.73%)
Aug 28, 2023 31.32 31.86 31.32 31.67 947,423 +0.35(+1.11%)
Aug 25, 2023 31.37 31.58 31.09 31.32 1,134,823 +0.15(+0.48%)
Aug 24, 2023 31.38 31.80 30.98 31.17 1,463,109 -0.20(-0.63%)
Aug 23, 2023 31.22 31.55 31.22 31.37 1,104,269 +0.35(+1.12%)
Aug 22, 2023 30.88 31.25 30.81 31.02 1,069,013 +0.25(+0.83%)
Aug 21, 2023 30.49 30.90 30.21 30.76 1,149,242 +0.19(+0.62%)
Aug 18, 2023 30.46 30.87 30.45 30.57 1,182,942 -0.12(-0.40%)
Aug 17, 2023 30.62 31.53 30.55 30.70 1,988,990 +0.08(+0.28%)
Aug 16, 2023 30.33 30.75 30.29 30.61 1,724,871 +0.27(+0.90%)
Aug 15, 2023 30.07 30.77 29.90 30.34 1,119,813 -0.08(-0.25%)
Aug 14, 2023 30.41 30.73 30.00 30.41 1,160,382 -0.20(-0.65%)
Aug 11, 2023 30.15 30.71 30.01 30.61 857,939 +0.48(+1.59%)
Aug 10, 2023 30.22 30.42 29.96 30.13 886,316 -0.09(-0.31%)
Aug 09, 2023 30.11 30.40 29.74 30.23 872,172 +0.03(+0.09%)
Aug 08, 2023 29.48 30.31 29.12 30.20 1,543,821 -0.85(-2.73%)
Aug 07, 2023 30.53 31.21 30.39 31.04 1,349,053 +0.43(+1.42%)
Aug 04, 2023 31.90 32.01 30.29 30.61 1,529,701 -1.56(-4.86%)
Aug 03, 2023 31.36 32.23 31.01 32.18 1,380,254 +0.82(+2.61%)
Aug 02, 2023 31.09 31.52 30.90 31.36 968,955 -0.04(-0.12%)
Aug 01, 2023 31.86 32.09 31.27 31.39 914,691 -0.44(-1.39%)
Jul 31, 2023 32.00 32.27 31.83 31.84 1,176,736 -0.14(-0.44%)
Jul 28, 2023 32.21 32.24 31.95 31.98 884,771 +0.00(+0.00%)
Jul 27, 2023 32.64 32.92 31.93 31.98 909,598 -0.60(-1.85%)
Jul 26, 2023 32.40 33.11 32.40 32.58 611,680 +0.18(+0.55%)
Jul 25, 2023 32.71 32.87 32.18 32.40 678,991 -0.47(-1.43%)
Jul 24, 2023 33.07 33.33 32.72 32.87 482,338 -0.03(-0.09%)
Jul 21, 2023 32.71 32.94 32.51 32.90 530,734 +0.31(+0.95%)
Jul 20, 2023 33.28 33.28 32.51 32.59 567,257 -0.65(-1.96%)
Jul 19, 2023 33.48 34.02 33.14 33.24 519,179 +0.10(+0.31%)
Jul 18, 2023 34.37 34.38 33.09 33.14 678,097 -1.06(-3.09%)
Jul 17, 2023 34.47 34.57 34.17 34.19 638,316 -0.28(-0.82%)
Jul 14, 2023 34.55 34.59 34.18 34.47 594,679 -0.13(-0.38%)
Jul 13, 2023 34.27 34.61 33.98 34.61 537,482 +0.28(+0.82%)
Jul 12, 2023 34.54 35.09 34.30 34.32 609,119 +0.18(+0.52%)
Jul 11, 2023 33.66 34.15 33.42 34.14 532,825 +0.68(+2.03%)
Jul 10, 2023 33.05 33.52 33.01 33.47 497,735 +0.26(+0.79%)
Jul 07, 2023 32.99 33.62 32.88 33.20 926,103 +0.13(+0.40%)
Jul 06, 2023 32.51 33.14 32.11 33.07 757,698 +0.07(+0.20%)
Jul 05, 2023 32.98 33.32 32.34 33.00 598,996 +0.00(+0.00%)
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.