National Storage Affiliates Trust (NSA)

NYSE: NSA · Real-Time Price · USD

34.15

+0.16 (0.47%)

At close: Mar 6, 2026, 4:00 PM EST

34.17

+0.02 (0.06%)

After-hours: Mar 6, 2026, 7:00 PM EST

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.90	34.21	33.53	34.15	34.15	0.47%	1,157,734
Mar 5, 2026	33.89	34.28	33.66	33.99	33.99	-0.79%	1,206,123
Mar 4, 2026	34.40	34.47	33.61	34.26	34.26	-0.93%	1,517,342
Mar 3, 2026	34.76	34.90	33.90	34.58	34.58	-2.26%	1,111,730
Mar 2, 2026	34.73	35.67	34.59	35.38	35.38	1.03%	997,777
Feb 27, 2026	34.25	35.35	34.18	35.02	35.02	1.60%	1,499,587
Feb 26, 2026	35.14	35.18	34.17	34.47	34.47	0.32%	1,691,951
Feb 25, 2026	34.68	34.82	33.86	34.36	34.36	-0.69%	1,379,930
Feb 24, 2026	34.94	35.13	34.33	34.60	34.60	-1.09%	1,914,018
Feb 23, 2026	35.92	36.19	34.62	34.98	34.98	-2.43%	1,671,171
Feb 20, 2026	34.81	36.01	34.67	35.85	35.85	3.52%	2,162,433
Feb 19, 2026	34.19	34.67	33.97	34.63	34.63	1.08%	800,946
Feb 18, 2026	34.06	34.39	33.82	34.26	34.26	0.56%	1,339,787
Feb 17, 2026	33.62	34.08	33.16	34.07	34.07	1.79%	1,311,018
Feb 13, 2026	33.06	33.73	32.58	33.47	33.47	1.27%	1,526,572
Feb 12, 2026	33.98	33.98	32.58	33.05	33.05	-1.20%	2,028,792
Feb 11, 2026	33.24	33.51	32.88	33.45	33.45	0.94%	849,569
Feb 10, 2026	32.96	33.44	32.35	33.14	33.14	0.85%	1,883,369
Feb 9, 2026	32.66	32.90	32.31	32.86	32.86	0.55%	843,012
Feb 6, 2026	32.40	32.78	32.27	32.68	32.68	1.62%	828,408
Feb 5, 2026	32.19	32.48	31.82	32.16	32.16	-1.29%	1,223,979
Feb 4, 2026	32.43	33.28	32.34	32.58	32.58	1.34%	1,419,288
Feb 3, 2026	31.70	32.84	31.70	32.15	32.15	1.39%	1,680,728
Feb 2, 2026	31.76	31.97	31.55	31.71	31.71	-0.31%	1,296,612
Jan 30, 2026	31.74	32.03	31.32	31.81	31.81	-0.06%	1,351,445
Jan 29, 2026	31.68	31.99	31.33	31.83	31.83	0.98%	919,966
Jan 28, 2026	32.03	32.11	31.41	31.52	31.52	-1.47%	1,164,679
Jan 27, 2026	31.75	32.12	31.61	31.99	31.99	0.38%	1,320,884
Jan 26, 2026	33.20	33.20	31.66	31.87	31.87	-2.48%	1,263,894
Jan 23, 2026	33.47	33.69	32.59	32.68	32.68	-1.92%	1,831,500
Jan 22, 2026	33.36	33.80	33.14	33.32	33.32	-0.24%	1,688,896
Jan 21, 2026	33.16	33.56	32.81	33.40	33.40	1.12%	1,808,304
Jan 20, 2026	33.53	33.63	32.75	33.03	33.03	-2.28%	1,537,743
Jan 16, 2026	33.40	33.92	33.13	33.80	33.80	0.78%	1,658,740
Jan 15, 2026	32.82	33.68	32.52	33.54	33.54	2.35%	1,589,635
Jan 14, 2026	31.94	32.90	31.72	32.77	32.77	2.57%	1,935,770
Jan 13, 2026	31.93	31.99	31.02	31.95	31.95	-0.25%	1,614,122
Jan 12, 2026	31.69	32.24	31.49	32.03	32.03	2.07%	3,165,358
Jan 9, 2026	30.33	31.53	30.15	31.38	31.38	3.70%	2,485,322
Jan 8, 2026	29.26	30.36	29.00	30.26	30.26	2.75%	1,299,458
Jan 7, 2026	29.58	29.65	29.10	29.45	29.45	0.07%	1,642,654
Jan 6, 2026	27.43	29.52	27.43	29.43	29.43	5.86%	2,060,129
Jan 5, 2026	27.72	28.22	27.65	27.80	27.80	-0.32%	1,231,871
Jan 2, 2026	28.13	28.23	27.80	27.89	27.89	-1.13%	1,394,720
Dec 31, 2025	28.42	28.49	28.10	28.21	28.21	-0.81%	1,134,077
Dec 30, 2025	28.08	28.54	28.08	28.44	28.44	1.25%	1,022,705
Dec 29, 2025	28.00	28.11	27.74	28.09	28.09	0.61%	1,381,668
Dec 26, 2025	27.75	27.97	27.67	27.92	27.92	0.58%	728,539
Dec 24, 2025	27.50	27.83	27.47	27.76	27.76	0.84%	754,739
Dec 23, 2025	28.09	28.10	27.49	27.53	27.53	-1.99%	1,390,649