National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
29.09
+0.02 (0.07%)
Oct 31, 2025, 4:00 PM EST - Market closed
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.90 | 29.40 | 28.70 | 29.09 | 29.09 | 0.07% | 2,426,775 |
| Oct 30, 2025 | 29.87 | 30.05 | 29.01 | 29.07 | 29.07 | -2.97% | 2,188,717 |
| Oct 29, 2025 | 30.72 | 30.98 | 29.84 | 29.96 | 29.96 | -3.35% | 1,999,790 |
| Oct 28, 2025 | 31.27 | 31.38 | 30.75 | 31.00 | 31.00 | -1.15% | 1,017,256 |
| Oct 27, 2025 | 31.44 | 31.81 | 31.29 | 31.36 | 31.36 | -0.63% | 1,268,223 |
| Oct 24, 2025 | 31.96 | 32.25 | 31.52 | 31.56 | 31.56 | -0.88% | 1,047,109 |
| Oct 23, 2025 | 32.39 | 32.46 | 31.35 | 31.84 | 31.84 | -1.58% | 875,750 |
| Oct 22, 2025 | 32.29 | 32.53 | 32.13 | 32.35 | 32.35 | 0.22% | 1,213,072 |
| Oct 21, 2025 | 32.40 | 32.79 | 32.28 | 32.28 | 32.28 | -0.55% | 1,109,618 |
| Oct 20, 2025 | 32.33 | 32.51 | 32.11 | 32.46 | 32.46 | 0.65% | 516,581 |
| Oct 17, 2025 | 32.38 | 32.55 | 31.97 | 32.25 | 32.25 | -0.22% | 1,249,440 |
| Oct 16, 2025 | 31.84 | 32.59 | 31.56 | 32.32 | 32.32 | 1.89% | 1,113,869 |
| Oct 15, 2025 | 31.48 | 32.03 | 31.48 | 31.72 | 31.72 | 0.86% | 1,296,002 |
| Oct 14, 2025 | 30.68 | 31.62 | 30.61 | 31.45 | 31.45 | 2.38% | 629,648 |
| Oct 13, 2025 | 30.16 | 30.77 | 30.05 | 30.72 | 30.72 | 1.86% | 1,049,515 |
| Oct 10, 2025 | 30.93 | 31.02 | 29.97 | 30.16 | 30.16 | -1.98% | 1,926,198 |
| Oct 9, 2025 | 30.78 | 31.06 | 30.52 | 30.77 | 30.77 | 0.52% | 1,727,937 |
| Oct 8, 2025 | 30.41 | 30.80 | 30.23 | 30.61 | 30.61 | 0.56% | 1,452,142 |
| Oct 7, 2025 | 29.91 | 30.47 | 29.81 | 30.44 | 30.44 | 1.70% | 1,201,884 |
| Oct 6, 2025 | 30.24 | 30.24 | 29.70 | 29.93 | 29.93 | -0.83% | 998,136 |
| Oct 3, 2025 | 30.13 | 30.52 | 30.08 | 30.18 | 30.18 | 0.47% | 1,200,126 |
| Oct 2, 2025 | 30.31 | 30.54 | 29.98 | 30.04 | 30.04 | -0.86% | 1,015,715 |
| Oct 1, 2025 | 30.34 | 30.48 | 30.04 | 30.30 | 30.30 | 0.26% | 857,982 |
| Sep 30, 2025 | 30.29 | 30.48 | 30.18 | 30.22 | 30.22 | -0.26% | 1,190,587 |
| Sep 29, 2025 | 30.34 | 30.53 | 30.08 | 30.30 | 30.30 | -0.23% | 814,753 |
| Sep 26, 2025 | 29.90 | 30.43 | 29.86 | 30.37 | 30.37 | 1.91% | 862,295 |
| Sep 25, 2025 | 29.76 | 29.97 | 29.66 | 29.80 | 29.80 | 0.20% | 1,113,468 |
| Sep 24, 2025 | 29.62 | 30.11 | 29.62 | 29.74 | 29.74 | -0.20% | 1,066,566 |
| Sep 23, 2025 | 29.85 | 30.03 | 29.67 | 29.80 | 29.80 | -0.17% | 1,421,548 |
| Sep 22, 2025 | 29.88 | 30.09 | 29.74 | 29.85 | 29.85 | -0.17% | 884,515 |
| Sep 19, 2025 | 30.57 | 30.69 | 29.89 | 29.90 | 29.90 | -2.35% | 1,604,260 |
| Sep 18, 2025 | 30.60 | 30.85 | 30.34 | 30.62 | 30.62 | -0.26% | 1,155,711 |
| Sep 17, 2025 | 30.97 | 31.50 | 30.69 | 30.70 | 30.70 | -0.32% | 872,352 |
| Sep 16, 2025 | 30.94 | 31.07 | 30.71 | 30.80 | 30.80 | -0.42% | 979,530 |
| Sep 15, 2025 | 31.55 | 31.67 | 30.92 | 30.93 | 30.93 | -3.07% | 1,094,700 |
| Sep 12, 2025 | 32.24 | 32.45 | 31.91 | 31.91 | 31.33 | -1.48% | 997,122 |
| Sep 11, 2025 | 31.89 | 32.47 | 31.82 | 32.39 | 31.80 | 1.41% | 1,291,828 |
| Sep 10, 2025 | 31.78 | 32.11 | 31.74 | 31.94 | 31.36 | 0.28% | 1,401,385 |
| Sep 9, 2025 | 32.48 | 32.66 | 31.85 | 31.85 | 31.27 | -2.48% | 1,134,017 |
| Sep 8, 2025 | 32.79 | 33.08 | 32.47 | 32.66 | 32.07 | -1.92% | 1,429,080 |
| Sep 5, 2025 | 33.00 | 33.58 | 32.89 | 33.30 | 32.70 | 1.90% | 1,195,907 |
| Sep 4, 2025 | 32.37 | 32.71 | 31.99 | 32.68 | 32.09 | 1.40% | 1,548,993 |
| Sep 3, 2025 | 31.57 | 32.24 | 31.57 | 32.23 | 31.65 | 1.58% | 937,786 |
| Sep 2, 2025 | 31.94 | 32.10 | 31.53 | 31.73 | 31.16 | -1.55% | 1,000,709 |
| Aug 29, 2025 | 31.92 | 32.28 | 31.86 | 32.23 | 31.65 | 0.91% | 711,187 |
| Aug 28, 2025 | 32.09 | 32.09 | 31.59 | 31.94 | 31.36 | -0.41% | 793,772 |
| Aug 27, 2025 | 31.84 | 32.18 | 31.72 | 32.07 | 31.49 | 1.62% | 902,632 |
| Aug 26, 2025 | 31.62 | 31.98 | 31.49 | 31.56 | 30.99 | -0.50% | 902,096 |
| Aug 25, 2025 | 31.90 | 32.13 | 31.68 | 31.72 | 31.15 | -1.37% | 578,345 |
| Aug 22, 2025 | 31.43 | 32.77 | 31.35 | 32.16 | 31.58 | 3.51% | 1,318,587 |