National Storage REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	2.40	2.42	2.39	2.40	2.40	-	1,775,015
Sep 9, 2025	2.41	2.42	2.40	2.40	2.40	-0.41%	4,430,162
Sep 8, 2025	2.44	2.44	2.41	2.41	2.41	-1.23%	1,838,185
Sep 5, 2025	2.44	2.45	2.41	2.44	2.44	1.24%	5,928,737
Sep 4, 2025	2.40	2.43	2.39	2.41	2.41	1.26%	4,997,282
Sep 3, 2025	2.40	2.43	2.36	2.38	2.38	-1.24%	7,246,292
Sep 2, 2025	2.44	2.44	2.40	2.41	2.41	-0.82%	4,746,655
Sep 1, 2025	2.42	2.44	2.42	2.43	2.43	0.83%	2,985,267
Aug 29, 2025	2.43	2.45	2.40	2.41	2.41	-0.82%	3,561,083
Aug 28, 2025	2.44	2.44	2.42	2.43	2.43	-	3,356,849
Aug 27, 2025	2.45	2.47	2.41	2.43	2.43	0.41%	18,105,494
Aug 26, 2025	2.48	2.48	2.39	2.42	2.42	-4.35%	11,442,923
Aug 25, 2025	2.51	2.53	2.49	2.53	2.53	1.20%	3,540,101
Aug 22, 2025	2.49	2.52	2.47	2.50	2.50	-0.40%	3,949,650
Aug 21, 2025	2.47	2.53	2.45	2.51	2.51	2.87%	6,075,320
Aug 20, 2025	2.48	2.48	2.42	2.44	2.44	-0.41%	8,898,772
Aug 19, 2025	2.47	2.47	2.44	2.45	2.45	-0.81%	4,996,732
Aug 18, 2025	2.47	2.49	2.46	2.47	2.47	-	3,984,851
Aug 15, 2025	2.46	2.49	2.45	2.47	2.47	-	4,240,912
Aug 14, 2025	2.47	2.50	2.46	2.47	2.47	0.41%	5,906,667
Aug 13, 2025	2.46	2.47	2.44	2.46	2.46	-	3,813,014
Aug 12, 2025	2.46	2.47	2.44	2.46	2.46	-	3,001,015
Aug 11, 2025	2.47	2.47	2.44	2.46	2.46	-0.40%	2,643,576
Aug 8, 2025	2.46	2.47	2.44	2.47	2.47	0.82%	3,275,856
Aug 7, 2025	2.43	2.47	2.41	2.45	2.45	1.24%	3,685,990
Aug 6, 2025	2.42	2.44	2.40	2.42	2.42	-	3,170,380
Aug 5, 2025	2.40	2.44	2.40	2.42	2.42	0.83%	4,136,528
Aug 4, 2025	2.39	2.40	2.38	2.40	2.40	0.84%	3,507,833
Aug 1, 2025	2.38	2.40	2.35	2.38	2.38	-0.83%	4,544,728
Jul 31, 2025	2.38	2.41	2.38	2.40	2.40	0.84%	5,733,798
Jul 30, 2025	2.33	2.39	2.32	2.38	2.38	2.15%	3,420,129
Jul 29, 2025	2.34	2.34	2.32	2.33	2.33	-0.43%	1,912,139
Jul 28, 2025	2.36	2.37	2.34	2.34	2.34	-0.85%	3,510,396
Jul 25, 2025	2.34	2.36	2.32	2.36	2.36	0.85%	3,886,880
Jul 24, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	3,426,077
Jul 23, 2025	2.35	2.37	2.35	2.35	2.35	-	2,672,629
Jul 22, 2025	2.34	2.36	2.33	2.35	2.35	-	3,219,886
Jul 21, 2025	2.34	2.35	2.32	2.35	2.35	-	1,362,377
Jul 18, 2025	2.36	2.37	2.33	2.35	2.35	-	1,909,095
Jul 17, 2025	2.35	2.37	2.34	2.35	2.35	0.43%	1,832,201
Jul 16, 2025	2.34	2.35	2.33	2.34	2.34	-0.43%	3,751,870
Jul 15, 2025	2.37	2.37	2.33	2.35	2.35	0.43%	5,159,604
Jul 14, 2025	2.32	2.37	2.32	2.34	2.34	0.43%	2,873,964
Jul 11, 2025	2.35	2.35	2.30	2.33	2.33	-	2,406,490
Jul 10, 2025	2.34	2.36	2.32	2.33	2.33	0.87%	3,065,943
Jul 9, 2025	2.35	2.37	2.31	2.31	2.31	-2.12%	4,349,601
Jul 8, 2025	2.39	2.40	2.35	2.36	2.36	-0.84%	3,194,471
Jul 7, 2025	2.41	2.41	2.38	2.38	2.38	-0.42%	3,261,572
Jul 4, 2025	2.38	2.40	2.35	2.39	2.39	-	3,304,632
Jul 3, 2025	2.37	2.41	2.35	2.39	2.39	1.27%	6,449,316