National Storage Affiliates Trust (NSA.PRB)
NYSE: NSA.PRB · Real-Time Price · USD · Preferred Stock
22.72
+0.81 (3.68%)
At close: Sep 12, 2025
NSA.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.42 | 23.42 | 22.72 | 22.72 | 22.35 | 3.68% | 528 |
| Sep 11, 2025 | 22.15 | 22.15 | 21.91 | 21.91 | 21.55 | -0.40% | 466 |
| Sep 10, 2025 | 21.77 | 22.15 | 21.75 | 22.00 | 21.64 | 0.09% | 4,622 |
| Sep 9, 2025 | 21.73 | 22.15 | 21.73 | 21.98 | 21.62 | 1.06% | 3,715 |
| Aug 22, 2025 | 21.75 | 21.75 | 21.74 | 21.75 | 21.39 | 0.34% | 1,610 |
| Aug 19, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.32 | 0.26% | 103 |
| Aug 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.26 | 0.98% | 700 |
| Aug 12, 2025 | 21.43 | 21.43 | 21.41 | 21.41 | 21.06 | -0.19% | 693 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.10 | -0.69% | 360 |
| Aug 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | - | 320 |
| Aug 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | 0.47% | 240 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.15 | - | 125 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.15 | 0.56% | 302 |
| Jul 31, 2025 | 21.41 | 21.41 | 21.38 | 21.38 | 21.03 | -0.07% | 2,174 |
| Jul 29, 2025 | 21.57 | 21.57 | 21.38 | 21.40 | 21.04 | -0.07% | 2,719 |
| Jul 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.06 | 0.05% | 390 |
| Jul 25, 2025 | 21.57 | 21.57 | 21.40 | 21.40 | 21.05 | -0.77% | 1,730 |
| Jul 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.21 | 0.63% | 1,100 |
| Jul 22, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | 21.08 | -1.19% | 460 |
| Jul 21, 2025 | 21.69 | 21.70 | 21.40 | 21.69 | 21.33 | 1.22% | 1,597 |
| Jul 16, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.07 | -0.04% | 200 |
| Jul 11, 2025 | 21.52 | 21.52 | 21.44 | 21.44 | 21.08 | -0.63% | 382 |
| Jul 10, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.21 | - | 566 |
| Jul 7, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.21 | 0.02% | 527 |
| Jul 2, 2025 | 21.50 | 21.69 | 21.43 | 21.57 | 21.21 | 0.44% | 3,674 |
| Jun 30, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.12 | 0.05% | 528 |
| Jun 27, 2025 | 21.49 | 21.56 | 21.40 | 21.46 | 21.11 | -0.16% | 2,481 |
| Jun 26, 2025 | 21.42 | 21.50 | 21.25 | 21.50 | 21.14 | 0.68% | 1,446 |
| Jun 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.00 | - | 101 |
| Jun 20, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.00 | -0.47% | 1,047 |
| Jun 18, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.10 | - | 100 |
| Jun 17, 2025 | 21.41 | 21.71 | 21.07 | 21.45 | 21.10 | -1.24% | 11,632 |
| Jun 16, 2025 | 21.17 | 21.77 | 21.17 | 21.72 | 21.36 | 2.68% | 1,081 |
| Jun 13, 2025 | 21.15 | 21.43 | 21.15 | 21.15 | 20.80 | -1.66% | 483 |
| Jun 11, 2025 | 21.62 | 21.62 | 21.44 | 21.51 | 20.79 | -0.70% | 33,300 |
| Jun 6, 2025 | 21.89 | 21.89 | 21.62 | 21.66 | 20.93 | 0.19% | 1,191 |
| May 27, 2025 | 21.68 | 21.68 | 21.62 | 21.62 | 20.89 | -1.21% | 1,260 |
| May 21, 2025 | 21.89 | 22.15 | 21.89 | 21.89 | 21.15 | -1.20% | 550 |
| May 16, 2025 | 21.81 | 22.15 | 21.81 | 22.15 | 21.41 | 0.68% | 2,192 |
| May 15, 2025 | 21.65 | 22.00 | 21.62 | 22.00 | 21.26 | 0.73% | 2,506 |
| May 14, 2025 | 21.66 | 22.00 | 21.62 | 21.84 | 21.11 | -0.27% | 1,727 |
| May 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.16 | 1.39% | 829 |
| May 9, 2025 | 21.59 | 21.60 | 21.59 | 21.60 | 20.87 | -1.32% | 261 |
| May 1, 2025 | 21.65 | 21.89 | 21.65 | 21.89 | 21.15 | 0.41% | 752 |
| Apr 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.07 | 0.99% | 100 |
| Apr 28, 2025 | 21.47 | 21.59 | 21.33 | 21.59 | 20.86 | 0.40% | 966 |
| Apr 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.78 | 2.16% | 458 |
| Apr 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.34 | -2.12% | 106 |
| Apr 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.78 | - | 520 |
| Apr 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.78 | - | 350 |