National Storage Affiliates Trust (NSA.PRA)
NYSE: NSA.PRA · Real-Time Price · USD · Preferred Stock
22.50
+0.20 (0.87%)
At close: Aug 18, 2025
NSA.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.59 | 22.59 | 22.31 | 22.50 | 22.50 | 0.87% | 2,258 |
| Aug 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.38% | 2,108 |
| Aug 14, 2025 | 22.32 | 22.47 | 22.23 | 22.39 | 22.39 | -0.06% | 1,759 |
| Aug 13, 2025 | 22.42 | 22.70 | 22.14 | 22.40 | 22.40 | 1.59% | 9,612 |
| Aug 12, 2025 | 21.98 | 22.11 | 21.95 | 22.05 | 22.05 | -0.23% | 7,689 |
| Aug 11, 2025 | 22.41 | 22.41 | 22.10 | 22.10 | 22.10 | -0.18% | 5,479 |
| Aug 8, 2025 | 22.21 | 22.63 | 22.14 | 22.14 | 22.14 | -0.27% | 5,661 |
| Aug 7, 2025 | 22.33 | 22.49 | 22.20 | 22.20 | 22.20 | -1.09% | 5,214 |
| Aug 6, 2025 | 22.45 | 22.47 | 22.20 | 22.45 | 22.45 | 0.79% | 3,385 |
| Aug 5, 2025 | 22.18 | 22.51 | 22.18 | 22.27 | 22.27 | -0.31% | 7,521 |
| Aug 4, 2025 | 22.18 | 22.50 | 22.18 | 22.34 | 22.34 | -0.31% | 5,938 |
| Aug 1, 2025 | 22.16 | 22.76 | 22.16 | 22.41 | 22.41 | -0.44% | 9,785 |
| Jul 31, 2025 | 22.13 | 22.74 | 22.11 | 22.51 | 22.51 | 1.46% | 33,848 |
| Jul 30, 2025 | 22.38 | 22.38 | 22.19 | 22.19 | 22.19 | -0.20% | 1,666 |
| Jul 29, 2025 | 22.25 | 22.34 | 22.23 | 22.23 | 22.23 | 0.18% | 6,639 |
| Jul 28, 2025 | 22.20 | 22.21 | 22.14 | 22.19 | 22.19 | -0.05% | 2,919 |
| Jul 25, 2025 | 22.14 | 22.37 | 22.04 | 22.20 | 22.20 | -0.58% | 5,409 |
| Jul 24, 2025 | 22.25 | 22.41 | 22.06 | 22.33 | 22.33 | 0.18% | 3,445 |
| Jul 23, 2025 | 22.28 | 22.31 | 22.16 | 22.29 | 22.29 | 0.18% | 9,391 |
| Jul 22, 2025 | 22.25 | 22.25 | 22.03 | 22.25 | 22.25 | -0.98% | 5,057 |
| Jul 21, 2025 | 22.15 | 22.47 | 22.15 | 22.47 | 22.47 | 1.49% | 2,953 |
| Jul 18, 2025 | 22.43 | 22.43 | 22.13 | 22.14 | 22.14 | -0.67% | 2,244 |
| Jul 17, 2025 | 22.24 | 22.32 | 22.15 | 22.29 | 22.29 | 0.18% | 6,720 |
| Jul 16, 2025 | 22.27 | 22.42 | 22.25 | 22.25 | 22.25 | -0.09% | 5,073 |
| Jul 15, 2025 | 22.26 | 22.42 | 22.26 | 22.27 | 22.27 | -0.77% | 2,889 |
| Jul 14, 2025 | 22.37 | 22.45 | 22.33 | 22.44 | 22.44 | 0.19% | 7,082 |
| Jul 11, 2025 | 22.40 | 22.59 | 22.40 | 22.40 | 22.40 | -0.75% | 2,076 |
| Jul 10, 2025 | 22.37 | 22.57 | 22.37 | 22.57 | 22.57 | 1.12% | 7,510 |
| Jul 9, 2025 | 22.43 | 22.45 | 22.32 | 22.32 | 22.32 | -0.69% | 4,092 |
| Jul 8, 2025 | 22.36 | 22.48 | 22.24 | 22.48 | 22.48 | 0.33% | 3,419 |
| Jul 7, 2025 | 22.45 | 22.47 | 22.29 | 22.40 | 22.40 | -1.23% | 2,490 |
| Jul 3, 2025 | 22.64 | 22.68 | 22.64 | 22.68 | 22.68 | 0.35% | 1,246 |
| Jul 2, 2025 | 22.62 | 22.74 | 22.53 | 22.60 | 22.60 | -0.09% | 6,990 |
| Jul 1, 2025 | 22.43 | 22.64 | 22.36 | 22.62 | 22.62 | 1.21% | 9,927 |
| Jun 30, 2025 | 23.28 | 23.59 | 22.20 | 22.35 | 22.35 | -3.37% | 61,030 |
| Jun 27, 2025 | 23.12 | 23.13 | 22.96 | 23.13 | 23.13 | 0.61% | 5,314 |
| Jun 26, 2025 | 23.05 | 23.05 | 22.86 | 22.99 | 22.99 | -0.26% | 43,652 |
| Jun 25, 2025 | 22.82 | 23.05 | 22.69 | 23.05 | 23.05 | 0.52% | 36,108 |
| Jun 24, 2025 | 23.05 | 23.05 | 22.92 | 22.93 | 22.93 | -0.47% | 9,252 |
| Jun 23, 2025 | 22.92 | 23.04 | 22.92 | 23.04 | 23.04 | -0.04% | 9,262 |
| Jun 20, 2025 | 22.55 | 23.05 | 22.55 | 23.05 | 23.05 | 1.10% | 7,266 |
| Jun 18, 2025 | 22.98 | 22.98 | 22.75 | 22.80 | 22.80 | 0.75% | 3,723 |
| Jun 17, 2025 | 22.63 | 22.76 | 22.42 | 22.63 | 22.63 | -0.46% | 17,108 |
| Jun 16, 2025 | 22.70 | 22.93 | 22.65 | 22.74 | 22.74 | -0.04% | 5,501 |
| Jun 13, 2025 | 22.88 | 23.01 | 22.58 | 22.75 | 22.75 | -1.75% | 2,571 |
| Jun 12, 2025 | 23.30 | 23.30 | 23.07 | 23.15 | 22.78 | 0.34% | 2,396 |
| Jun 11, 2025 | 23.46 | 23.54 | 23.07 | 23.07 | 22.70 | -1.15% | 17,796 |
| Jun 10, 2025 | 23.35 | 23.35 | 23.25 | 23.34 | 22.96 | -0.04% | 11,056 |
| Jun 9, 2025 | 23.18 | 23.46 | 23.15 | 23.35 | 22.97 | 1.04% | 10,783 |
| Jun 6, 2025 | 23.01 | 23.32 | 23.00 | 23.11 | 22.74 | -1.13% | 19,287 |