National Storage Affiliates Trust (NSA)

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	43.84	43.84	43.43	43.42	-	-0.57%	161,305
May 8, 2026	43.74	43.91	43.40	43.67	43.67	0.78%	724,791
May 7, 2026	43.19	43.43	42.71	43.33	43.33	-0.07%	872,217
May 6, 2026	41.84	43.75	41.84	43.36	43.36	3.48%	1,277,808
May 5, 2026	41.80	42.13	41.41	41.90	41.90	0.70%	1,149,495
May 4, 2026	42.22	42.53	41.49	41.61	41.61	-2.07%	865,257
May 1, 2026	42.65	42.65	42.13	42.49	42.49	-0.16%	750,756
Apr 30, 2026	41.67	42.63	41.53	42.56	42.56	2.63%	1,123,028
Apr 29, 2026	41.62	41.98	41.04	41.47	41.47	-1.03%	1,755,730
Apr 28, 2026	43.11	43.49	41.54	41.90	41.90	-2.31%	2,169,964
Apr 27, 2026	43.41	43.72	42.73	42.89	42.89	-1.02%	1,064,896
Apr 24, 2026	43.59	43.72	43.16	43.33	43.33	-0.64%	685,537
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%	1,422,597
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%	983,519
Apr 17, 2026	42.33	43.45	42.33	43.28	43.28	2.53%	663,624
Apr 16, 2026	41.42	42.40	41.42	42.21	42.21	0.74%	782,346
Apr 15, 2026	42.31	42.31	41.25	41.90	41.90	-1.27%	848,108
Apr 14, 2026	41.36	42.60	41.36	42.44	42.44	2.59%	1,134,715
Apr 13, 2026	40.80	41.47	40.65	41.37	41.37	0.53%	722,540
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%	776,130
Apr 8, 2026	39.76	40.52	39.60	40.47	40.47	3.69%	972,369
Apr 7, 2026	39.25	39.41	38.91	39.03	39.03	-0.66%	943,888
Apr 6, 2026	39.02	39.41	38.84	39.29	39.29	0.43%	689,646
Apr 2, 2026	38.50	39.24	38.29	39.12	39.12	1.58%	640,477
Apr 1, 2026	37.75	38.59	37.75	38.51	38.51	2.04%	973,730
Mar 31, 2026	37.51	37.95	36.97	37.74	37.74	2.00%	1,200,457
Mar 30, 2026	37.63	37.80	36.82	37.00	37.00	-0.19%	1,232,064
Mar 27, 2026	37.24	37.67	36.87	37.07	37.07	-0.78%	1,749,394
Mar 26, 2026	37.34	38.00	37.27	37.36	37.36	-0.16%	1,422,050
Mar 25, 2026	37.76	37.97	36.65	37.42	37.42	-0.03%	1,286,756
Mar 24, 2026	37.51	37.87	37.19	37.43	37.43	-1.03%	2,257,181
Mar 23, 2026	37.60	38.43	37.09	37.82	37.82	1.89%	2,675,660
Mar 20, 2026	38.54	39.00	36.86	37.12	37.12	-4.43%	2,477,570
Mar 19, 2026	38.18	38.96	38.18	38.84	38.84	0.52%	1,816,731
Mar 18, 2026	39.77	39.89	38.62	38.64	38.64	-2.89%	3,459,195
Mar 17, 2026	40.83	41.37	39.71	39.79	39.79	-1.09%	8,911,147
Mar 16, 2026	40.20	40.95	39.08	40.23	40.23	30.03%	18,741,209
Mar 13, 2026	30.90	31.39	30.52	30.94	30.94	-0.06%	1,524,377
Mar 12, 2026	31.42	31.47	30.48	30.96	30.39	-2.27%	2,517,174
Mar 11, 2026	33.12	33.24	31.62	31.68	31.10	-4.86%	2,370,339
Mar 10, 2026	33.58	33.92	33.14	33.30	32.69	-1.33%	1,720,488
Mar 9, 2026	33.97	33.97	32.80	33.75	33.13	-1.17%	1,861,868
Mar 6, 2026	33.90	34.21	33.53	34.15	33.52	0.47%	1,172,677
Mar 5, 2026	33.89	34.28	33.66	33.99	33.36	-0.79%	1,206,123
Mar 4, 2026	34.40	34.47	33.61	34.26	33.63	-0.93%	1,528,259
Mar 3, 2026	34.76	34.90	33.90	34.58	33.94	-2.26%	1,118,805
Mar 2, 2026	34.73	35.67	34.59	35.38	34.73	1.03%	1,009,883

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.