National Storage Affiliates Trust (NSA.PRA)
NYSE: NSA.PRA · Real-Time Price · USD · Preferred Stock
22.62
+0.27 (1.21%)
At close: Jul 1, 2025
NSA.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2025 | 23.13 | 23.67 | 23.13 | 23.38 | 23.00 | 0.62% | 2,933 |
| Jun 4, 2025 | 23.26 | 23.26 | 23.05 | 23.23 | 22.85 | 0.22% | 19,817 |
| Jun 3, 2025 | 23.20 | 23.20 | 22.99 | 23.18 | 22.81 | 0.56% | 31,836 |
| Jun 2, 2025 | 22.83 | 23.15 | 22.83 | 23.05 | 22.68 | -0.95% | 23,485 |
| May 30, 2025 | 23.28 | 23.65 | 22.94 | 23.27 | 22.89 | 0.61% | 12,728 |
| May 29, 2025 | 22.86 | 23.16 | 22.83 | 23.13 | 22.76 | 0.78% | 36,539 |
| May 28, 2025 | 23.19 | 23.28 | 22.91 | 22.95 | 22.58 | -0.17% | 14,581 |
| May 27, 2025 | 23.20 | 23.30 | 22.92 | 22.99 | 22.62 | -0.73% | 28,914 |
| May 23, 2025 | 23.43 | 23.43 | 23.16 | 23.16 | 22.79 | -1.15% | 26,418 |
| May 22, 2025 | 23.40 | 23.50 | 23.38 | 23.43 | 23.05 | 0.17% | 47,359 |
| May 21, 2025 | 23.59 | 23.60 | 23.35 | 23.39 | 23.01 | -0.89% | 9,160 |
| May 20, 2025 | 23.61 | 23.61 | 23.28 | 23.60 | 23.22 | - | 5,342 |
| May 19, 2025 | 23.30 | 23.69 | 23.30 | 23.60 | 23.22 | 0.47% | 7,587 |
| May 16, 2025 | 23.44 | 23.60 | 23.25 | 23.49 | 23.11 | 0.64% | 9,436 |
| May 15, 2025 | 23.00 | 23.40 | 23.00 | 23.34 | 22.96 | 2.37% | 11,323 |
| May 14, 2025 | 23.20 | 23.31 | 22.80 | 22.80 | 22.43 | -1.43% | 14,388 |
| May 13, 2025 | 23.00 | 23.16 | 23.00 | 23.13 | 22.76 | 0.48% | 6,866 |
| May 12, 2025 | 23.12 | 23.19 | 22.82 | 23.02 | 22.65 | 0.74% | 12,803 |
| May 9, 2025 | 22.79 | 23.05 | 22.79 | 22.85 | 22.48 | 0.66% | 17,898 |
| May 8, 2025 | 22.90 | 22.94 | 22.51 | 22.70 | 22.33 | 2.25% | 3,228 |
| May 7, 2025 | 22.34 | 22.45 | 22.05 | 22.20 | 21.84 | -0.63% | 2,311 |
| May 6, 2025 | 22.68 | 22.81 | 22.31 | 22.34 | 21.98 | -0.31% | 5,260 |
| May 5, 2025 | 22.48 | 22.69 | 22.32 | 22.41 | 22.05 | -0.31% | 5,463 |
| May 2, 2025 | 22.56 | 22.56 | 22.24 | 22.48 | 22.12 | -1.01% | 6,853 |
| May 1, 2025 | 23.03 | 23.03 | 22.54 | 22.71 | 22.34 | 0.49% | 5,005 |
| Apr 30, 2025 | 22.25 | 23.03 | 22.25 | 22.60 | 22.23 | -0.22% | 16,630 |
| Apr 29, 2025 | 22.58 | 22.67 | 22.58 | 22.65 | 22.28 | -0.88% | 2,583 |
| Apr 28, 2025 | 22.51 | 22.85 | 22.51 | 22.85 | 22.48 | 1.29% | 5,487 |
| Apr 25, 2025 | 22.52 | 22.60 | 22.52 | 22.56 | 22.20 | 0.18% | 2,609 |
| Apr 24, 2025 | 22.24 | 22.55 | 22.24 | 22.52 | 22.16 | 0.40% | 10,114 |
| Apr 23, 2025 | 22.33 | 22.55 | 22.29 | 22.43 | 22.07 | 1.31% | 5,447 |
| Apr 22, 2025 | 21.97 | 22.16 | 21.97 | 22.14 | 21.78 | 0.64% | 3,165 |