National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
33.27
+0.59 (1.81%)
Sep 5, 2025, 3:34 PM - Market open
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.37 | 32.71 | 31.99 | 32.68 | 32.68 | 1.40% | 1,369,113 |
| Sep 3, 2025 | 31.57 | 32.24 | 31.57 | 32.23 | 32.23 | 1.58% | 937,786 |
| Sep 2, 2025 | 31.94 | 32.10 | 31.53 | 31.73 | 31.73 | -1.55% | 1,000,709 |
| Aug 29, 2025 | 31.92 | 32.28 | 31.86 | 32.23 | 32.23 | 0.91% | 711,187 |
| Aug 28, 2025 | 32.09 | 32.09 | 31.59 | 31.94 | 31.94 | -0.41% | 793,772 |
| Aug 27, 2025 | 31.84 | 32.18 | 31.72 | 32.07 | 32.07 | 1.62% | 902,632 |
| Aug 26, 2025 | 31.62 | 31.98 | 31.49 | 31.56 | 31.56 | -0.50% | 902,096 |
| Aug 25, 2025 | 31.90 | 32.13 | 31.68 | 31.72 | 31.72 | -1.37% | 578,345 |
| Aug 22, 2025 | 31.43 | 32.77 | 31.35 | 32.16 | 32.16 | 3.51% | 1,318,587 |
| Aug 21, 2025 | 31.20 | 31.42 | 30.93 | 31.07 | 31.07 | -0.77% | 776,698 |
| Aug 20, 2025 | 31.34 | 31.72 | 31.17 | 31.31 | 31.31 | 0.51% | 1,010,518 |
| Aug 19, 2025 | 30.34 | 31.17 | 30.34 | 31.15 | 31.15 | 3.45% | 800,792 |
| Aug 18, 2025 | 30.29 | 30.46 | 30.04 | 30.11 | 30.11 | -0.73% | 990,549 |
| Aug 15, 2025 | 30.19 | 30.55 | 30.12 | 30.33 | 30.33 | 0.76% | 1,710,058 |
| Aug 14, 2025 | 30.07 | 30.20 | 29.82 | 30.10 | 30.10 | -0.73% | 838,404 |
| Aug 13, 2025 | 30.12 | 30.45 | 29.82 | 30.32 | 30.32 | 1.20% | 1,310,640 |
| Aug 12, 2025 | 29.82 | 30.01 | 29.52 | 29.96 | 29.96 | 0.77% | 972,487 |
| Aug 11, 2025 | 29.64 | 29.85 | 29.35 | 29.73 | 29.73 | -0.10% | 1,262,657 |
| Aug 8, 2025 | 30.22 | 30.50 | 29.63 | 29.76 | 29.76 | -1.59% | 909,723 |
| Aug 7, 2025 | 30.40 | 30.58 | 30.09 | 30.24 | 30.24 | 0.17% | 914,344 |
| Aug 6, 2025 | 30.50 | 30.72 | 30.09 | 30.19 | 30.19 | -0.33% | 1,496,737 |
| Aug 5, 2025 | 28.53 | 30.49 | 28.02 | 30.29 | 30.29 | 2.89% | 2,206,281 |
| Aug 4, 2025 | 29.60 | 29.92 | 29.42 | 29.44 | 29.44 | -0.54% | 1,144,032 |
| Aug 1, 2025 | 29.67 | 30.11 | 29.02 | 29.60 | 29.60 | 0.48% | 1,041,089 |
| Jul 31, 2025 | 30.58 | 30.78 | 29.27 | 29.46 | 29.46 | -4.47% | 1,527,553 |
| Jul 30, 2025 | 31.74 | 31.78 | 30.64 | 30.84 | 30.84 | -2.16% | 586,028 |
| Jul 29, 2025 | 31.07 | 31.55 | 30.86 | 31.52 | 31.52 | 1.78% | 517,010 |
| Jul 28, 2025 | 31.24 | 31.36 | 30.75 | 30.97 | 30.97 | -1.37% | 806,778 |
| Jul 25, 2025 | 31.43 | 31.51 | 31.10 | 31.40 | 31.40 | -0.19% | 857,519 |
| 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 |