National Storage REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	2.80	2.80	2.79	2.79	2.79	-	16,802,130
Dec 23, 2025	2.79	2.80	2.79	2.79	2.79	-	10,025,390
Dec 22, 2025	2.79	2.80	2.78	2.79	2.79	-	7,413,716
Dec 19, 2025	2.79	2.79	2.78	2.79	2.79	0.36%	14,689,580
Dec 18, 2025	2.79	2.79	2.78	2.78	2.78	-	14,159,289
Dec 17, 2025	2.79	2.79	2.78	2.78	2.78	-	18,115,819
Dec 16, 2025	2.78	2.79	2.78	2.78	2.78	-	12,557,920
Dec 15, 2025	2.79	2.79	2.78	2.78	2.78	-	17,644,660
Dec 12, 2025	2.78	2.79	2.78	2.78	2.78	-	26,321,270
Dec 11, 2025	2.78	2.79	2.78	2.78	2.78	-	57,209,990
Dec 10, 2025	2.79	2.80	2.78	2.78	2.78	-0.36%	42,296,180
Dec 9, 2025	2.80	2.80	2.79	2.79	2.79	-	31,103,120
Dec 8, 2025	2.80	2.81	2.78	2.79	2.79	2.20%	65,175,120
Dec 5, 2025	2.71	2.73	2.70	2.73	2.73	0.74%	13,904,880
Dec 4, 2025	2.71	2.72	2.70	2.71	2.71	0.37%	15,391,300
Dec 3, 2025	2.71	2.72	2.70	2.70	2.70	-0.37%	36,370,950
Dec 2, 2025	2.70	2.72	2.69	2.71	2.71	0.74%	25,458,179
Dec 1, 2025	2.71	2.71	2.69	2.69	2.69	-0.74%	18,930,620
Nov 28, 2025	2.70	2.72	2.70	2.71	2.71	1.12%	36,971,480
Nov 27, 2025	2.71	2.72	2.68	2.68	2.68	-0.74%	68,537,110
Nov 26, 2025	2.70	2.70	2.70	2.70	2.70	19.47%	6,239,466
Nov 25, 2025	2.27	2.29	2.25	2.26	2.26	-0.44%	2,807,838
Nov 24, 2025	2.27	2.29	2.25	2.27	2.27	0.89%	9,667,562
Nov 21, 2025	2.28	2.28	2.24	2.25	2.25	-0.88%	2,381,145
Nov 20, 2025	2.23	2.29	2.23	2.27	2.27	-	2,457,535
Nov 19, 2025	2.27	2.28	2.25	2.27	2.27	0.44%	2,772,880
Nov 18, 2025	2.27	2.28	2.26	2.26	2.26	-	3,277,822
Nov 17, 2025	2.25	2.26	2.23	2.26	2.26	0.44%	2,062,091
Nov 14, 2025	2.23	2.26	2.22	2.25	2.25	0.45%	2,340,364
Nov 13, 2025	2.31	2.31	2.23	2.24	2.24	-2.18%	6,275,691
Nov 12, 2025	2.29	2.33	2.28	2.29	2.29	-	4,354,975
Nov 11, 2025	2.27	2.30	2.27	2.29	2.29	0.88%	3,180,558
Nov 10, 2025	2.27	2.29	2.26	2.27	2.27	-	2,403,487
Nov 7, 2025	2.28	2.29	2.26	2.27	2.27	0.44%	5,157,130
Nov 6, 2025	2.24	2.29	2.24	2.26	2.26	0.44%	3,402,496
Nov 5, 2025	2.25	2.25	2.22	2.25	2.25	-0.88%	8,661,323
Nov 4, 2025	2.29	2.31	2.26	2.27	2.27	-0.87%	4,692,533
Nov 3, 2025	2.30	2.30	2.26	2.29	2.29	-0.43%	6,198,443
Oct 31, 2025	2.32	2.32	2.29	2.30	2.30	-0.43%	4,407,876
Oct 30, 2025	2.38	2.39	2.29	2.31	2.31	-3.75%	8,716,409
Oct 29, 2025	2.43	2.43	2.38	2.40	2.40	-0.83%	4,066,064
Oct 28, 2025	2.42	2.43	2.41	2.42	2.42	-	2,111,038
Oct 27, 2025	2.44	2.45	2.42	2.42	2.42	-0.41%	2,686,251
Oct 24, 2025	2.41	2.44	2.41	2.43	2.43	0.83%	3,588,049
Oct 23, 2025	2.40	2.43	2.38	2.41	2.41	0.42%	3,769,513
Oct 22, 2025	2.41	2.42	2.36	2.40	2.40	0.84%	5,035,448
Oct 21, 2025	2.40	2.40	2.38	2.38	2.38	-0.42%	3,887,669
Oct 20, 2025	2.35	2.40	2.35	2.39	2.39	0.84%	2,757,212
Oct 17, 2025	2.35	2.37	2.34	2.37	2.37	0.42%	3,639,338
Oct 16, 2025	2.38	2.39	2.34	2.36	2.36	-0.42%	8,034,668