National Storage Affiliates Trust (NSA.PRB)
NYSE: NSA.PRB · Real-Time Price · USD · Preferred Stock
21.16
+0.34 (1.61%)
At close: Dec 15, 2025
NSA.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.09% | 306 |
| Dec 15, 2025 | 21.16 | 21.18 | 21.16 | 21.16 | 21.16 | -0.19% | 1,145 |
| Dec 11, 2025 | 21.17 | 21.56 | 21.17 | 21.20 | 20.83 | - | 1,647 |
| Dec 10, 2025 | 21.08 | 21.20 | 21.08 | 21.20 | 20.83 | -0.24% | 708 |
| Dec 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.87 | -1.62% | 800 |
| Dec 4, 2025 | 21.02 | 21.71 | 21.02 | 21.60 | 21.22 | -0.37% | 3,904 |
| Dec 3, 2025 | 21.73 | 21.73 | 21.21 | 21.68 | 21.30 | -0.28% | 559 |
| Dec 1, 2025 | 21.77 | 21.77 | 21.74 | 21.74 | 21.36 | 4.34% | 253 |
| Nov 28, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.47 | 0.39% | 571 |
| Nov 26, 2025 | 21.22 | 21.22 | 20.57 | 20.75 | 20.39 | -2.33% | 2,011 |
| Nov 25, 2025 | 21.24 | 21.25 | 21.24 | 21.25 | 20.87 | 0.47% | 554 |
| Nov 24, 2025 | 21.13 | 21.16 | 20.88 | 21.15 | 20.78 | -0.09% | 708 |
| Nov 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.80 | 2.87% | 483 |
| Nov 20, 2025 | 21.16 | 21.41 | 20.58 | 20.58 | 20.22 | -3.12% | 2,620 |
| Nov 19, 2025 | 21.46 | 21.46 | 21.24 | 21.24 | 20.87 | -1.11% | 1,491 |
| Nov 18, 2025 | 21.49 | 21.70 | 21.48 | 21.48 | 21.10 | 0.14% | 1,216 |
| Nov 14, 2025 | 21.58 | 21.58 | 21.45 | 21.45 | 21.07 | -0.09% | 1,190 |
| Nov 11, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.09 | 0.05% | 660 |
| Nov 10, 2025 | 21.57 | 21.80 | 21.46 | 21.46 | 21.08 | 0.05% | 1,855 |
| Nov 7, 2025 | 21.45 | 21.74 | 21.45 | 21.45 | 21.07 | -1.76% | 737 |
| Nov 6, 2025 | 22.63 | 22.63 | 21.79 | 21.84 | 21.45 | 0.39% | 1,722 |
| Nov 4, 2025 | 21.83 | 22.23 | 21.75 | 21.75 | 21.37 | -0.37% | 2,228 |
| Nov 3, 2025 | 21.88 | 22.27 | 21.83 | 21.83 | 21.44 | -0.09% | 1,800 |
| Oct 31, 2025 | 21.90 | 22.28 | 21.85 | 21.85 | 21.46 | -1.82% | 4,072 |
| Oct 30, 2025 | 21.85 | 22.26 | 21.85 | 22.26 | 21.86 | -0.82% | 300 |
| Oct 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.04 | -1.08% | 188 |
| Oct 28, 2025 | 21.87 | 22.69 | 21.87 | 22.69 | 22.28 | 3.83% | 1,000 |
| Oct 22, 2025 | 21.82 | 21.85 | 21.82 | 21.85 | 21.46 | 0.11% | 983 |
| Oct 17, 2025 | 21.90 | 22.60 | 21.83 | 21.83 | 21.44 | -0.37% | 1,017 |
| Oct 16, 2025 | 22.00 | 22.55 | 21.90 | 21.91 | 21.52 | -0.47% | 1,590 |
| Oct 15, 2025 | 22.15 | 22.15 | 22.01 | 22.01 | 21.62 | -0.61% | 405 |
| Oct 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.75 | 0.97% | 300 |
| Oct 13, 2025 | 21.77 | 21.93 | 21.77 | 21.93 | 21.55 | 0.62% | 200 |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.41 | -0.91% | 349 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 21.61 | -0.02% | 1,177 |
| Oct 6, 2025 | 22.12 | 22.12 | 21.75 | 22.00 | 21.61 | -0.03% | 1,742 |
| Oct 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.62 | -0.68% | 374 |
| Oct 2, 2025 | 21.95 | 22.16 | 21.95 | 22.16 | 21.77 | 1.13% | 380 |
| Sep 24, 2025 | 22.18 | 22.27 | 21.55 | 21.91 | 21.53 | -1.07% | 1,000 |
| Sep 23, 2025 | 22.12 | 22.15 | 22.12 | 22.15 | 21.76 | -0.27% | 942 |
| Sep 22, 2025 | 22.28 | 22.28 | 22.21 | 22.21 | 21.82 | -0.27% | 704 |
| Sep 19, 2025 | 22.25 | 22.27 | 22.25 | 22.27 | 21.88 | -0.04% | 600 |
| Sep 18, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 21.89 | -0.09% | 150 |
| Sep 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.91 | -0.22% | 1,581 |
| Sep 16, 2025 | 22.08 | 22.35 | 22.08 | 22.35 | 21.95 | -1.63% | 803 |
| Sep 12, 2025 | 23.42 | 23.42 | 22.72 | 22.72 | 21.95 | 3.68% | 528 |
| Sep 11, 2025 | 22.15 | 22.15 | 21.91 | 21.91 | 21.17 | -0.40% | 466 |
| Sep 10, 2025 | 21.77 | 22.15 | 21.75 | 22.00 | 21.25 | 0.09% | 4,622 |
| Sep 9, 2025 | 21.73 | 22.15 | 21.73 | 21.98 | 21.23 | 1.06% | 3,715 |
| Aug 22, 2025 | 21.75 | 21.75 | 21.74 | 21.75 | 21.01 | 0.34% | 1,610 |