National Storage Affiliates Trust (NSA)

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	31.43	31.51	31.10	31.40	31.40	-0.19%	857,365
Jul 24, 2025	31.70	31.84	31.36	31.46	31.46	-1.26%	984,797
Jul 23, 2025	31.80	32.13	31.58	31.86	31.86	-0.41%	873,175
Jul 22, 2025	31.43	32.22	31.37	31.99	31.99	1.68%	1,202,745
Jul 21, 2025	31.47	31.83	31.42	31.46	31.46	0.25%	1,033,255
Jul 18, 2025	31.48	31.58	31.05	31.38	31.38	-	1,453,914
Jul 17, 2025	32.14	32.22	31.35	31.38	31.38	-2.00%	1,227,795
Jul 16, 2025	32.07	32.36	31.56	32.02	32.02	0.31%	1,129,160
Jul 15, 2025	32.67	32.76	31.80	31.92	31.92	-2.44%	994,588
Jul 14, 2025	32.50	32.92	32.39	32.72	32.72	0.52%	803,362
Jul 11, 2025	32.00	32.82	31.80	32.55	32.55	0.99%	1,598,372
Jul 10, 2025	31.94	32.50	31.73	32.23	32.23	1.07%	884,574
Jul 9, 2025	32.40	32.42	31.70	31.89	31.89	-0.99%	1,603,042
Jul 8, 2025	31.50	32.38	31.48	32.21	32.21	1.45%	1,123,107
Jul 7, 2025	32.70	32.72	31.58	31.75	31.75	-2.64%	1,215,342
Jul 3, 2025	32.59	32.92	32.27	32.61	32.61	0.25%	949,901
Jul 2, 2025	32.57	32.73	32.30	32.53	32.53	-0.46%	1,677,578
Jul 1, 2025	31.96	33.06	31.78	32.68	32.68	2.16%	1,453,897
Jun 30, 2025	31.82	32.03	31.22	31.99	31.99	0.53%	1,487,944
Jun 27, 2025	32.33	32.53	31.72	31.82	31.82	-0.90%	2,452,038
Jun 26, 2025	32.28	32.28	31.70	32.11	32.11	-0.19%	1,806,692
Jun 25, 2025	32.33	32.53	31.95	32.17	32.17	-1.56%	1,117,983
Jun 24, 2025	32.73	32.81	32.28	32.68	32.68	-0.76%	1,841,732
Jun 23, 2025	32.51	33.02	32.51	32.93	32.93	1.60%	919,334
Jun 20, 2025	32.93	33.15	32.08	32.41	32.41	-1.25%	1,503,005
Jun 18, 2025	32.90	33.43	32.70	32.82	32.82	-0.27%	1,687,227
Jun 17, 2025	33.03	33.18	32.72	32.91	32.91	-0.63%	1,730,030
Jun 16, 2025	33.24	33.50	32.96	33.12	33.12	0.42%	1,125,400
Jun 13, 2025	32.91	33.27	32.70	32.98	32.98	-2.71%	906,250
Jun 12, 2025	33.65	33.94	33.51	33.90	33.32	0.53%	970,481
Jun 11, 2025	34.31	34.35	33.43	33.72	33.15	-1.17%	1,469,076
Jun 10, 2025	33.73	34.19	33.73	34.12	33.54	1.13%	1,210,675
Jun 9, 2025	33.47	33.99	33.16	33.74	33.17	0.60%	1,186,952
Jun 6, 2025	33.67	33.97	33.31	33.54	32.97	0.21%	614,182
Jun 5, 2025	33.45	33.71	33.23	33.47	32.90	-0.30%	610,708
Jun 4, 2025	33.72	33.87	33.31	33.57	33.00	-1.03%	744,619
Jun 3, 2025	34.45	34.47	33.82	33.92	33.34	-2.11%	940,366
Jun 2, 2025	33.95	34.65	33.63	34.65	34.06	0.73%	853,080
May 30, 2025	34.11	34.45	33.70	34.40	33.82	0.53%	1,743,326
May 29, 2025	33.82	34.25	33.64	34.22	33.64	1.42%	1,138,391
May 28, 2025	34.05	34.06	33.60	33.74	33.17	-0.91%	1,523,300
May 27, 2025	34.24	34.33	33.76	34.05	33.47	-0.29%	1,761,391
May 23, 2025	33.84	34.15	33.51	34.15	33.57	1.04%	893,065
May 22, 2025	34.14	34.54	33.43	33.80	33.23	-1.43%	1,075,060
May 21, 2025	36.24	36.25	34.10	34.29	33.71	-6.31%	1,081,915
May 20, 2025	36.67	36.90	36.49	36.60	35.98	-0.68%	659,642
May 19, 2025	36.28	37.15	36.24	36.85	36.22	0.35%	814,509
May 16, 2025	35.58	36.93	35.48	36.72	36.10	3.61%	980,496
May 15, 2025	34.69	35.47	34.69	35.44	34.84	2.40%	904,142
May 14, 2025	35.27	35.33	34.31	34.61	34.02	-2.23%	941,875

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.