National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
30.61
-0.09 (-0.29%)
Sep 18, 2025, 10:23 AM EDT - Market open

NSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202530.6030.7430.6030.60--0.33%22,063
Sep 17, 202530.9731.5030.6930.7030.70-0.32%872,352
Sep 16, 202530.9431.0730.7130.8030.80-0.42%979,530
Sep 15, 202531.5531.6730.9230.9330.93-3.07%1,094,700
Sep 12, 202532.2432.4531.9131.9131.33-1.48%997,122
Sep 11, 202531.8932.4731.8232.3931.801.41%1,291,828
Sep 10, 202531.7832.1131.7431.9431.360.28%1,401,385
Sep 9, 202532.4832.6631.8531.8531.27-2.48%1,134,017
Sep 8, 202532.7933.0832.4732.6632.07-1.92%1,429,080
Sep 5, 202533.0033.5832.8933.3032.701.90%1,195,907
Sep 4, 202532.3732.7131.9932.6832.091.40%1,548,993
Sep 3, 202531.5732.2431.5732.2331.651.58%937,786
Sep 2, 202531.9432.1031.5331.7331.16-1.55%1,000,709
Aug 29, 202531.9232.2831.8632.2331.650.91%711,187
Aug 28, 202532.0932.0931.5931.9431.36-0.41%793,772
Aug 27, 202531.8432.1831.7232.0731.491.62%902,632
Aug 26, 202531.6231.9831.4931.5630.99-0.50%902,096
Aug 25, 202531.9032.1331.6831.7231.15-1.37%578,345
Aug 22, 202531.4332.7731.3532.1631.583.51%1,318,587
Aug 21, 202531.2031.4230.9331.0730.51-0.77%776,698
Aug 20, 202531.3431.7231.1731.3130.740.51%1,010,518
Aug 19, 202530.3431.1730.3431.1530.593.45%800,792
Aug 18, 202530.2930.4630.0430.1129.57-0.73%990,549
Aug 15, 202530.1930.5530.1230.3329.780.76%1,710,058
Aug 14, 202530.0730.2029.8230.1029.56-0.73%838,404
Aug 13, 202530.1230.4529.8230.3229.771.20%1,310,640
Aug 12, 202529.8230.0129.5229.9629.420.77%972,487
Aug 11, 202529.6429.8529.3529.7329.19-0.10%1,262,657
Aug 8, 202530.2230.5029.6329.7629.22-1.59%909,723
Aug 7, 202530.4030.5830.0930.2429.690.17%914,344
Aug 6, 202530.5030.7230.0930.1929.64-0.33%1,496,737
Aug 5, 202528.5330.4928.0230.2929.742.89%2,206,281
Aug 4, 202529.6029.9229.4229.4428.91-0.54%1,144,032
Aug 1, 202529.6730.1129.0229.6029.060.48%1,041,089
Jul 31, 202530.5830.7829.2729.4628.93-4.47%1,527,553
Jul 30, 202531.7431.7830.6430.8430.28-2.16%586,028
Jul 29, 202531.0731.5530.8631.5230.951.78%517,010
Jul 28, 202531.2431.3630.7530.9730.41-1.37%806,778
Jul 25, 202531.4331.5131.1031.4030.83-0.19%857,519
Jul 24, 202531.7031.8431.3631.4630.89-1.26%984,797
Jul 23, 202531.8032.1331.5831.8631.28-0.41%873,175
Jul 22, 202531.4332.2231.3731.9931.411.68%1,202,745
Jul 21, 202531.4731.8331.4231.4630.890.25%1,033,255
Jul 18, 202531.4831.5831.0531.3830.81-1,453,914
Jul 17, 202532.1432.2231.3531.3830.81-2.00%1,227,795
Jul 16, 202532.0732.3631.5632.0231.440.31%1,129,160
Jul 15, 202532.6732.7631.8031.9231.34-2.44%994,588
Jul 14, 202532.5032.9232.3932.7232.130.52%803,362
Jul 11, 202532.0032.8231.8032.5531.960.99%1,598,372
Jul 10, 202531.9432.5031.7332.2331.651.07%884,574