National Storage Affiliates Trust (NSA.PRB)
NYSE: NSA.PRB · Real-Time Price · USD · Preferred Stock
22.15
+0.15 (0.68%)
At close: May 16, 2025
NSA.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 21.89 | 22.15 | 21.89 | 21.89 | 21.89 | -1.20% | 550 |
| May 16, 2025 | 21.81 | 22.15 | 21.81 | 22.15 | 22.15 | 0.68% | 2,192 |
| May 15, 2025 | 21.65 | 22.00 | 21.62 | 22.00 | 22.00 | 0.73% | 2,506 |
| May 14, 2025 | 21.66 | 22.00 | 21.62 | 21.84 | 21.84 | -0.27% | 1,727 |
| May 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.39% | 829 |
| May 9, 2025 | 21.59 | 21.60 | 21.59 | 21.60 | 21.60 | -1.32% | 261 |
| May 1, 2025 | 21.65 | 21.89 | 21.65 | 21.89 | 21.89 | 0.41% | 752 |
| Apr 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.99% | 100 |
| Apr 28, 2025 | 21.47 | 21.59 | 21.33 | 21.59 | 21.59 | 0.40% | 966 |
| Apr 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.16% | 458 |
| Apr 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.12% | 106 |
| Apr 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 520 |
| Apr 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 350 |
| Apr 8, 2025 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 0.37% | 210 |
| Apr 4, 2025 | 21.85 | 21.89 | 21.42 | 21.42 | 21.42 | -0.37% | 2,552 |
| Apr 3, 2025 | 21.19 | 21.85 | 21.19 | 21.50 | 21.50 | -1.83% | 1,814 |
| Apr 2, 2025 | 21.83 | 21.90 | 21.81 | 21.90 | 21.90 | 1.58% | 877 |
| Apr 1, 2025 | 21.86 | 22.09 | 21.56 | 21.56 | 21.56 | - | 4,821 |
| Mar 28, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.69% | 275 |
| Mar 26, 2025 | 21.93 | 21.93 | 21.56 | 21.93 | 21.93 | - | 2,283 |
| Mar 25, 2025 | 21.27 | 22.09 | 21.27 | 21.93 | 21.93 | 3.12% | 628 |
| Mar 24, 2025 | 22.00 | 22.00 | 21.27 | 21.27 | 21.27 | -3.25% | 4,080 |
| Mar 21, 2025 | 21.90 | 22.00 | 21.90 | 21.98 | 21.98 | 0.92% | 8,076 |
| Mar 20, 2025 | 21.74 | 21.97 | 21.38 | 21.78 | 21.78 | 1.79% | 13,737 |
| Mar 19, 2025 | 21.21 | 21.57 | 21.01 | 21.40 | 21.40 | 0.22% | 17,302 |
| Mar 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.19% | 406 |
| Mar 17, 2025 | 21.30 | 21.35 | 21.18 | 21.31 | 21.31 | 0.76% | 3,825 |
| Mar 14, 2025 | 21.13 | 21.15 | 21.03 | 21.15 | 21.15 | -0.80% | 2,413 |
| Mar 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 20.95 | 0.57% | 976 |
| Mar 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.83 | -0.09% | 274 |
| Mar 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.85 | - | 1,765 |
| Mar 10, 2025 | 21.17 | 21.29 | 21.17 | 21.22 | 20.85 | -0.33% | 2,507 |
| Mar 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.92 | 0.32% | 1,327 |
| Mar 5, 2025 | 21.46 | 21.48 | 21.19 | 21.22 | 20.85 | -0.83% | 2,468 |
| Mar 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | - | 217 |
| Mar 3, 2025 | 21.40 | 21.45 | 21.40 | 21.40 | 21.02 | 0.90% | 951 |
| Feb 27, 2025 | 21.11 | 21.21 | 21.11 | 21.21 | 20.84 | -0.05% | 257 |
| Feb 26, 2025 | 21.17 | 21.24 | 21.17 | 21.22 | 20.85 | 0.08% | 2,747 |
| Feb 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.83 | 0.27% | 214 |
| Feb 21, 2025 | 21.15 | 21.26 | 21.14 | 21.15 | 20.77 | -0.02% | 1,075 |
| Feb 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.78 | - | 400 |
| Feb 19, 2025 | 21.30 | 21.30 | 21.15 | 21.15 | 20.78 | - | 2,582 |
| Feb 18, 2025 | 21.40 | 21.40 | 21.15 | 21.15 | 20.78 | -0.70% | 300 |
| Feb 14, 2025 | 21.46 | 21.46 | 21.30 | 21.30 | 20.93 | -0.79% | 1,025 |
| Feb 13, 2025 | 21.39 | 21.47 | 21.38 | 21.47 | 21.09 | 0.37% | 751 |
| Feb 12, 2025 | 21.28 | 21.39 | 21.15 | 21.39 | 21.01 | 0.52% | 1,193 |
| Feb 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 20.91 | - | 970 |
| Feb 10, 2025 | 21.25 | 21.28 | 21.25 | 21.28 | 20.91 | 0.38% | 1,890 |
| Feb 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.83 | -0.70% | 100 |
| Feb 6, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.97 | 0.19% | 631 |