Skip to main content

National Storage Affiliates Tru (NY: NSA )

39.18 +0.26 (+0.67%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.30 46.45 44.77 45.33 1,175,541 -0.14(-0.30%)
Jun 29, 2022 45.36 45.72 45.27 45.47 839,609 -0.14(-0.32%)
Jun 28, 2022 45.77 46.34 45.53 45.61 736,883 +0.10(+0.22%)
Jun 27, 2022 45.90 46.08 45.25 45.51 1,078,595 -0.28(-0.61%)
Jun 24, 2022 44.38 45.79 44.11 45.79 10,554,857 +1.76(+3.99%)
Jun 23, 2022 43.30 44.18 43.30 44.04 1,176,515 +0.95(+2.21%)
Jun 22, 2022 41.78 43.38 41.65 43.09 1,118,017 +0.94(+2.23%)
Jun 21, 2022 42.03 42.71 41.65 42.14 1,045,476 +0.53(+1.28%)
Jun 17, 2022 42.05 42.47 41.37 41.61 1,943,130 -0.34(-0.82%)
Jun 16, 2022 41.59 42.56 41.59 41.95 906,794 -0.81(-1.88%)
Jun 15, 2022 42.02 43.40 41.66 42.76 1,252,640 +1.48(+3.57%)
Jun 14, 2022 41.56 41.99 40.86 41.28 1,021,167 -0.28(-0.68%)
Jun 13, 2022 42.41 42.87 41.39 41.56 1,280,248 -2.00(-4.60%)
Jun 10, 2022 43.50 43.97 43.09 43.57 1,640,885 -0.41(-0.94%)
Jun 09, 2022 44.30 44.81 43.97 43.98 971,108 -0.31(-0.71%)
Jun 08, 2022 46.29 46.32 44.14 44.29 872,105 -2.33(-4.99%)
Jun 07, 2022 45.01 46.70 44.86 46.62 760,228 +1.30(+2.86%)
Jun 06, 2022 46.09 46.31 45.23 45.32 917,757 -0.68(-1.48%)
Jun 03, 2022 46.19 46.56 45.33 46.00 694,999 -0.53(-1.13%)
Jun 02, 2022 46.70 46.74 45.67 46.53 942,060 -0.15(-0.33%)
Jun 01, 2022 46.80 47.36 46.51 46.68 1,015,756 -0.24(-0.51%)
May 31, 2022 47.08 47.62 46.85 46.92 1,102,807 -0.90(-1.89%)
May 27, 2022 46.59 48.00 46.09 47.83 1,172,886 +1.58(+3.42%)
May 26, 2022 45.74 46.63 45.64 46.24 1,204,266 +1.06(+2.36%)
May 25, 2022 44.70 45.51 44.45 45.18 1,119,995 +0.25(+0.56%)
May 24, 2022 44.54 45.16 44.08 44.93 964,312 +0.38(+0.86%)
May 23, 2022 43.99 44.67 43.17 44.54 770,807 +1.22(+2.81%)
May 20, 2022 43.45 43.55 42.33 43.33 870,546 +0.37(+0.85%)
May 19, 2022 42.99 43.75 42.63 42.96 918,084 -0.33(-0.76%)
May 18, 2022 45.40 45.68 43.02 43.29 1,038,532 -2.17(-4.78%)
May 17, 2022 46.34 46.34 44.94 45.46 933,146 -0.24(-0.53%)
May 16, 2022 46.21 46.41 45.56 45.71 754,294 -0.28(-0.60%)
May 13, 2022 45.37 46.13 44.87 45.98 1,055,782 +1.19(+2.66%)
May 12, 2022 45.39 45.51 43.92 44.79 1,081,967 -0.60(-1.32%)
May 11, 2022 46.09 47.25 45.24 45.39 1,311,511 -0.78(-1.69%)
May 10, 2022 45.28 46.75 44.78 46.17 1,724,618 +1.67(+3.76%)
May 09, 2022 46.34 46.57 44.23 44.50 2,035,060 -2.43(-5.18%)
May 06, 2022 48.80 49.20 46.13 46.93 1,069,575 -2.37(-4.81%)
May 05, 2022 50.21 51.49 48.89 49.30 1,373,953 -1.85(-3.62%)
May 04, 2022 49.59 51.19 48.76 51.15 1,576,528 +1.65(+3.32%)
May 03, 2022 48.74 49.66 47.99 49.51 1,046,591 +0.92(+1.90%)
May 02, 2022 50.86 51.44 47.25 48.59 1,195,611 -2.05(-4.05%)
Apr 29, 2022 54.66 54.66 50.52 50.64 1,591,205 -4.42(-8.03%)
Apr 28, 2022 54.81 55.14 53.70 55.06 814,454 +0.97(+1.79%)
Apr 27, 2022 54.50 55.36 54.06 54.09 1,012,068 -0.43(-0.79%)
Apr 26, 2022 55.66 55.83 54.37 54.52 856,555 -1.36(-2.43%)
Apr 25, 2022 56.55 57.17 54.97 55.88 722,616 -1.02(-1.79%)
Apr 22, 2022 58.13 58.13 56.76 56.90 718,597 -1.40(-2.39%)
Apr 21, 2022 59.80 59.98 58.25 58.29 464,758 -1.42(-2.38%)
Apr 20, 2022 59.30 60.33 59.26 59.72 1,276,146 +0.95(+1.61%)
Apr 19, 2022 57.13 58.86 57.12 58.77 706,930 +1.91(+3.35%)
Apr 18, 2022 56.50 57.39 56.49 56.86 1,208,214 +0.35(+0.62%)
Apr 14, 2022 57.16 57.33 56.37 56.51 702,577 -0.47(-0.82%)
Apr 13, 2022 57.16 57.52 56.45 56.98 575,375 -0.02(-0.03%)
Apr 12, 2022 56.89 57.50 56.53 57.00 796,258 +0.21(+0.36%)
Apr 11, 2022 57.45 57.84 56.31 56.79 814,229 -0.60(-1.04%)
Apr 08, 2022 57.05 57.56 56.67 57.39 750,371 +0.35(+0.61%)
Apr 07, 2022 56.56 57.35 56.41 57.04 687,605 -0.04(-0.08%)
Apr 06, 2022 55.47 57.27 55.23 57.09 913,372 +1.48(+2.65%)
Apr 05, 2022 56.18 57.09 55.22 55.61 747,106 -0.71(-1.26%)
Apr 04, 2022 57.60 57.85 55.71 56.32 569,192 -1.28(-2.22%)
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.