National Storage Affiliates Trust (NSA)

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	45.28	46.47	45.17	45.42	45.42	0.51%	821,981
Jun 9, 2026	43.95	45.45	43.89	45.19	45.19	3.60%	1,274,948
Jun 8, 2026	43.00	43.67	43.00	43.62	43.62	0.44%	706,901
Jun 5, 2026	42.70	43.81	42.70	43.43	43.43	1.14%	599,282
Jun 4, 2026	42.89	43.13	42.45	42.94	42.94	1.35%	910,976
Jun 3, 2026	41.75	42.78	41.75	42.37	42.37	1.19%	587,243
Jun 2, 2026	41.56	42.03	41.45	41.87	41.87	1.01%	1,302,949
Jun 1, 2026	42.00	42.24	41.44	41.45	41.45	-2.81%	831,196
May 29, 2026	43.17	43.28	42.61	42.65	42.65	-1.77%	1,025,717
May 28, 2026	42.70	43.74	42.52	43.42	43.42	0.98%	626,538
May 27, 2026	42.88	43.43	42.84	43.00	43.00	0.66%	455,143
May 26, 2026	42.75	43.05	42.52	42.72	42.72	0.02%	451,107
May 22, 2026	43.17	43.25	42.54	42.71	42.71	-0.16%	552,987
May 21, 2026	42.10	42.80	41.68	42.78	42.78	0.52%	545,652
May 20, 2026	41.84	43.23	41.84	42.56	42.56	2.18%	634,376
May 19, 2026	41.27	41.72	40.74	41.65	41.65	0.34%	718,420
May 18, 2026	41.21	41.67	41.16	41.51	41.51	1.19%	529,804
May 15, 2026	42.25	42.25	40.90	41.02	41.02	-3.55%	931,424
May 14, 2026	42.78	42.97	42.43	42.53	42.53	-0.09%	793,833
May 13, 2026	43.38	43.38	42.45	42.57	42.57	-2.32%	1,121,146
May 12, 2026	43.56	43.86	43.01	43.58	43.58	-0.16%	1,331,843
May 11, 2026	43.84	43.84	43.40	43.65	43.65	-0.05%	929,057
May 8, 2026	43.74	43.91	43.40	43.67	43.67	0.78%	726,754
May 7, 2026	43.19	43.43	42.71	43.33	43.33	-0.07%	872,407
May 6, 2026	41.84	43.75	41.84	43.36	43.36	3.48%	1,282,208
May 5, 2026	41.80	42.13	41.41	41.90	41.90	0.70%	1,157,552
May 4, 2026	42.22	42.53	41.49	41.61	41.61	-2.07%	867,100
May 1, 2026	42.65	42.65	42.13	42.49	42.49	-0.16%	759,285
Apr 30, 2026	41.67	42.63	41.53	42.56	42.56	2.63%	1,123,258
Apr 29, 2026	41.62	41.98	41.04	41.47	41.47	-1.03%	1,758,333
Apr 28, 2026	43.11	43.49	41.54	41.90	41.90	-2.31%	2,170,705
Apr 27, 2026	43.41	43.72	42.73	42.89	42.89	-1.02%	1,064,918
Apr 24, 2026	43.59	43.72	43.16	43.33	43.33	-0.64%	687,432
Apr 23, 2026	42.86	43.66	42.80	43.61	43.61	2.39%	643,286
Apr 22, 2026	43.59	43.59	42.22	42.59	42.59	-1.46%	1,426,325
Apr 21, 2026	43.87	44.02	43.19	43.22	43.22	-1.46%	862,498
Apr 20, 2026	43.27	43.86	42.55	43.86	43.86	1.34%	1,073,787
Apr 17, 2026	42.33	43.45	42.33	43.28	43.28	2.53%	663,850
Apr 16, 2026	41.42	42.40	41.42	42.21	42.21	0.74%	782,396
Apr 15, 2026	42.31	42.31	41.25	41.90	41.90	-1.27%	848,119
Apr 14, 2026	41.36	42.60	41.36	42.44	42.44	2.59%	1,135,250
Apr 13, 2026	40.80	41.47	40.65	41.37	41.37	0.53%	722,605
Apr 10, 2026	41.20	41.50	40.85	41.15	41.15	0.41%	783,349
Apr 9, 2026	40.34	41.15	40.23	40.98	40.98	1.26%	776,200
Apr 8, 2026	39.76	40.52	39.60	40.47	40.47	3.69%	976,933
Apr 7, 2026	39.25	39.41	38.91	39.03	39.03	-0.66%	944,395
Apr 6, 2026	39.02	39.41	38.84	39.29	39.29	0.43%	694,644
Apr 2, 2026	38.50	39.24	38.29	39.12	39.12	1.58%	640,500
Apr 1, 2026	37.75	38.59	37.75	38.51	38.51	2.04%	973,754
Mar 31, 2026	37.51	37.95	36.97	37.74	37.74	2.00%	1,200,523

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.