National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
36.64
+0.30 (0.83%)
At close: May 9, 2025, 4:00 PM
36.64
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.48 | 36.97 | 36.35 | 36.64 | 36.64 | 0.83% | 663,885 |
| May 8, 2025 | 36.08 | 36.93 | 35.92 | 36.34 | 36.34 | 0.66% | 826,793 |
| May 7, 2025 | 36.12 | 36.90 | 35.96 | 36.10 | 36.10 | 0.33% | 900,778 |
| May 6, 2025 | 36.20 | 37.00 | 35.54 | 35.98 | 35.98 | -4.76% | 1,308,678 |
| May 5, 2025 | 37.61 | 38.00 | 36.77 | 37.78 | 37.78 | 0.11% | 956,240 |
| May 2, 2025 | 37.63 | 38.14 | 37.38 | 37.74 | 37.74 | 1.37% | 698,088 |
| May 1, 2025 | 37.09 | 37.76 | 36.86 | 37.23 | 37.23 | 0.08% | 674,459 |
| Apr 30, 2025 | 36.14 | 37.24 | 35.74 | 37.20 | 37.20 | 2.56% | 827,565 |
| Apr 29, 2025 | 36.09 | 36.43 | 35.64 | 36.27 | 36.27 | 0.28% | 589,381 |
| Apr 28, 2025 | 35.87 | 36.31 | 35.70 | 36.17 | 36.17 | 0.39% | 396,309 |
| Apr 25, 2025 | 36.40 | 36.40 | 35.72 | 36.03 | 36.03 | -1.02% | 392,765 |
| Apr 24, 2025 | 36.38 | 36.73 | 36.17 | 36.40 | 36.40 | 0.05% | 573,153 |
| Apr 23, 2025 | 37.26 | 37.37 | 36.11 | 36.38 | 36.38 | -0.71% | 656,619 |
| Apr 22, 2025 | 35.80 | 36.92 | 35.60 | 36.64 | 36.64 | 3.44% | 618,090 |
| Apr 21, 2025 | 36.41 | 36.65 | 34.74 | 35.42 | 35.42 | -3.65% | 580,231 |
| Apr 17, 2025 | 35.82 | 36.93 | 35.82 | 36.76 | 36.76 | 3.43% | 512,921 |
| Apr 16, 2025 | 35.79 | 36.15 | 35.15 | 35.54 | 35.54 | 0.11% | 525,218 |
| Apr 15, 2025 | 35.33 | 35.85 | 35.13 | 35.50 | 35.50 | 0.80% | 600,760 |
| Apr 14, 2025 | 34.82 | 35.35 | 34.70 | 35.22 | 35.22 | 2.00% | 739,487 |
| Apr 11, 2025 | 33.36 | 34.56 | 32.66 | 34.53 | 34.53 | 2.65% | 1,116,822 |
| Apr 10, 2025 | 34.16 | 34.82 | 32.62 | 33.64 | 33.64 | -2.94% | 667,586 |
| Apr 9, 2025 | 31.61 | 34.99 | 30.88 | 34.66 | 34.66 | 6.65% | 850,301 |
| Apr 8, 2025 | 34.26 | 34.50 | 32.17 | 32.50 | 32.50 | -3.19% | 1,197,211 |
| Apr 7, 2025 | 34.37 | 34.69 | 32.50 | 33.57 | 33.57 | -4.52% | 1,579,483 |
| Apr 4, 2025 | 37.36 | 37.49 | 35.10 | 35.16 | 35.16 | -6.14% | 1,258,618 |
| Apr 3, 2025 | 38.84 | 39.47 | 37.29 | 37.46 | 37.46 | -4.05% | 1,315,762 |
| Apr 2, 2025 | 39.01 | 39.15 | 37.62 | 39.04 | 39.04 | 0.10% | 1,602,415 |
| Apr 1, 2025 | 39.59 | 39.65 | 38.71 | 39.00 | 39.00 | -1.02% | 615,524 |
| Mar 31, 2025 | 38.64 | 39.73 | 38.45 | 39.40 | 39.40 | 1.78% | 885,737 |
| Mar 28, 2025 | 38.59 | 38.83 | 38.03 | 38.71 | 38.71 | 1.10% | 606,663 |
| Mar 27, 2025 | 38.28 | 38.86 | 38.02 | 38.29 | 38.29 | 0.55% | 496,409 |
| Mar 26, 2025 | 37.84 | 38.31 | 37.80 | 38.08 | 38.08 | 1.17% | 353,476 |
| Mar 25, 2025 | 38.73 | 38.73 | 37.44 | 37.64 | 37.64 | -2.86% | 719,304 |
| Mar 24, 2025 | 38.18 | 38.92 | 38.18 | 38.75 | 38.75 | 1.57% | 700,967 |
| Mar 21, 2025 | 38.36 | 38.36 | 37.88 | 38.15 | 38.15 | -0.63% | 1,361,347 |
| Mar 20, 2025 | 38.19 | 38.69 | 38.14 | 38.39 | 38.39 | 0.10% | 622,710 |
| Mar 19, 2025 | 37.80 | 38.62 | 37.70 | 38.35 | 38.35 | 0.84% | 792,793 |
| Mar 18, 2025 | 37.25 | 38.04 | 36.98 | 38.03 | 38.03 | 2.07% | 877,895 |
| Mar 17, 2025 | 36.68 | 37.70 | 36.68 | 37.26 | 37.26 | 1.58% | 854,354 |
| Mar 14, 2025 | 36.14 | 36.69 | 35.93 | 36.68 | 36.68 | 0.11% | 807,331 |
| Mar 13, 2025 | 37.11 | 37.51 | 36.08 | 36.64 | 36.08 | -1.40% | 821,076 |
| Mar 12, 2025 | 37.63 | 37.85 | 37.00 | 37.16 | 36.59 | -1.69% | 616,647 |
| Mar 11, 2025 | 39.50 | 39.50 | 37.58 | 37.80 | 37.22 | -4.52% | 1,461,951 |
| Mar 10, 2025 | 39.87 | 40.62 | 39.27 | 39.59 | 38.98 | 0.15% | 1,023,872 |
| Mar 7, 2025 | 38.75 | 39.66 | 38.75 | 39.53 | 38.93 | 1.99% | 678,249 |
| Mar 6, 2025 | 38.54 | 39.07 | 37.83 | 38.76 | 38.17 | -0.13% | 636,221 |
| Mar 5, 2025 | 38.19 | 38.84 | 37.94 | 38.81 | 38.22 | 2.00% | 903,142 |
| Mar 4, 2025 | 38.41 | 39.07 | 38.02 | 38.05 | 37.47 | -1.35% | 565,264 |
| Mar 3, 2025 | 38.74 | 38.96 | 38.26 | 38.57 | 37.98 | -0.13% | 575,286 |
| Feb 28, 2025 | 39.03 | 39.19 | 37.65 | 38.62 | 38.03 | -0.97% | 1,703,542 |