National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
46.82
-1.33 (-2.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 48.17 | 48.17 | 46.78 | 46.82 | 46.82 | -2.76% | 618,816 |
| Sep 25, 2024 | 48.74 | 48.75 | 48.03 | 48.15 | 48.15 | -1.09% | 703,192 |
| Sep 24, 2024 | 49.00 | 49.11 | 48.36 | 48.68 | 48.68 | -0.92% | 496,177 |
| Sep 23, 2024 | 48.92 | 49.44 | 48.67 | 49.13 | 49.13 | 1.15% | 687,353 |
| Sep 20, 2024 | 48.20 | 48.60 | 48.10 | 48.57 | 48.57 | 0.91% | 1,603,060 |
| Sep 19, 2024 | 48.88 | 48.88 | 47.52 | 48.13 | 48.13 | -0.56% | 633,502 |
| Sep 18, 2024 | 48.93 | 49.25 | 48.22 | 48.40 | 48.40 | 0.54% | 787,396 |
| Sep 17, 2024 | 48.71 | 48.87 | 48.12 | 48.14 | 48.14 | -1.17% | 452,318 |
| Sep 16, 2024 | 47.95 | 48.90 | 47.70 | 48.71 | 48.71 | 2.20% | 881,266 |
| Sep 13, 2024 | 47.35 | 47.81 | 46.81 | 47.66 | 47.66 | -0.06% | 761,393 |
| Sep 12, 2024 | 46.78 | 47.93 | 46.63 | 47.69 | 47.14 | 2.23% | 852,393 |
| Sep 11, 2024 | 46.58 | 46.74 | 45.84 | 46.65 | 46.11 | -0.98% | 518,172 |
| Sep 10, 2024 | 46.84 | 47.45 | 46.74 | 47.11 | 46.56 | 0.64% | 653,767 |
| Sep 9, 2024 | 45.89 | 46.83 | 45.88 | 46.81 | 46.27 | 0.73% | 716,705 |
| Sep 6, 2024 | 46.05 | 46.57 | 45.58 | 46.47 | 45.93 | 0.96% | 461,379 |
| Sep 5, 2024 | 46.94 | 47.06 | 45.84 | 46.03 | 45.50 | -1.22% | 736,732 |
| Sep 4, 2024 | 46.69 | 47.42 | 46.40 | 46.60 | 46.06 | -0.24% | 587,824 |
| Sep 3, 2024 | 46.58 | 47.07 | 46.30 | 46.71 | 46.17 | -0.06% | 990,455 |
| Aug 30, 2024 | 46.39 | 46.75 | 45.85 | 46.74 | 46.20 | 1.52% | 1,047,817 |
| Aug 29, 2024 | 46.02 | 46.49 | 45.73 | 46.04 | 45.51 | -0.02% | 739,675 |
| Aug 28, 2024 | 46.00 | 46.27 | 45.75 | 46.05 | 45.52 | 0.11% | 811,710 |
| Aug 27, 2024 | 45.00 | 46.02 | 44.78 | 46.00 | 45.47 | 1.08% | 443,295 |
| Aug 26, 2024 | 45.78 | 45.87 | 45.02 | 45.51 | 44.98 | -0.09% | 433,138 |
| Aug 23, 2024 | 44.72 | 46.03 | 44.48 | 45.55 | 45.02 | 1.83% | 711,217 |
| Aug 22, 2024 | 44.24 | 44.83 | 43.99 | 44.73 | 44.21 | 1.50% | 460,705 |
| Aug 21, 2024 | 43.48 | 44.11 | 42.98 | 44.07 | 43.56 | 1.80% | 397,117 |
| Aug 20, 2024 | 43.02 | 43.54 | 42.99 | 43.29 | 42.79 | 0.25% | 316,333 |
| Aug 19, 2024 | 42.88 | 43.39 | 42.80 | 43.18 | 42.68 | 0.70% | 323,042 |
| Aug 16, 2024 | 42.80 | 43.24 | 42.40 | 42.88 | 42.38 | 0.33% | 385,851 |
| Aug 15, 2024 | 43.41 | 43.52 | 42.59 | 42.74 | 42.24 | -1.50% | 509,659 |
| Aug 14, 2024 | 43.07 | 43.56 | 42.85 | 43.39 | 42.89 | 1.40% | 440,368 |
| Aug 13, 2024 | 42.89 | 43.06 | 42.40 | 42.79 | 42.29 | 0.54% | 706,540 |
| Aug 12, 2024 | 43.00 | 43.30 | 42.34 | 42.56 | 42.07 | -1.60% | 507,692 |
| Aug 9, 2024 | 42.41 | 43.47 | 41.79 | 43.25 | 42.75 | 2.68% | 706,307 |
| Aug 8, 2024 | 41.92 | 42.26 | 41.38 | 42.12 | 41.63 | 0.17% | 847,772 |
| Aug 7, 2024 | 42.82 | 43.63 | 41.82 | 42.05 | 41.56 | -0.66% | 1,263,666 |
| Aug 6, 2024 | 40.33 | 42.91 | 39.86 | 42.33 | 41.84 | -0.17% | 1,860,817 |
| Aug 5, 2024 | 41.56 | 43.51 | 41.12 | 42.40 | 41.91 | -1.46% | 947,408 |
| Aug 2, 2024 | 42.58 | 43.76 | 42.53 | 43.03 | 42.53 | 0.42% | 1,014,859 |
| Aug 1, 2024 | 42.87 | 43.17 | 42.46 | 42.85 | 42.35 | 0.66% | 494,391 |
| Jul 31, 2024 | 43.22 | 43.23 | 42.21 | 42.57 | 42.08 | -1.96% | 947,613 |
| Jul 30, 2024 | 43.88 | 44.12 | 43.14 | 43.42 | 42.92 | -0.41% | 758,012 |
| Jul 29, 2024 | 43.42 | 43.73 | 42.95 | 43.60 | 43.09 | 0.32% | 387,314 |
| Jul 26, 2024 | 43.07 | 43.56 | 42.96 | 43.46 | 42.96 | 1.61% | 305,962 |
| Jul 25, 2024 | 43.08 | 43.37 | 42.59 | 42.77 | 42.27 | -0.30% | 543,244 |
| Jul 24, 2024 | 43.88 | 44.06 | 42.85 | 42.90 | 42.40 | -2.50% | 645,099 |
| Jul 23, 2024 | 44.12 | 44.38 | 43.77 | 44.00 | 43.49 | -0.59% | 586,076 |
| Jul 22, 2024 | 44.31 | 44.75 | 43.35 | 44.26 | 43.75 | 0.16% | 659,195 |
| Jul 19, 2024 | 45.05 | 45.22 | 44.11 | 44.19 | 43.68 | -2.02% | 554,903 |
| Jul 18, 2024 | 45.67 | 46.84 | 45.08 | 45.10 | 44.58 | -1.61% | 839,520 |
| Jul 17, 2024 | 45.55 | 46.32 | 45.18 | 45.84 | 45.31 | 0.79% | 742,037 |
| Jul 16, 2024 | 44.35 | 45.66 | 44.17 | 45.48 | 44.95 | 3.11% | 1,075,855 |
| Jul 15, 2024 | 43.74 | 44.14 | 43.00 | 44.11 | 43.60 | 1.40% | 766,670 |
| Jul 12, 2024 | 42.52 | 43.68 | 41.98 | 43.50 | 43.00 | 3.42% | 841,767 |
| Jul 11, 2024 | 40.58 | 42.24 | 40.32 | 42.06 | 41.57 | 5.86% | 1,175,076 |
| Jul 10, 2024 | 40.38 | 40.43 | 39.17 | 39.73 | 39.27 | -1.12% | 1,555,458 |
| Jul 9, 2024 | 40.69 | 40.83 | 40.01 | 40.18 | 39.71 | -1.47% | 455,787 |
| Jul 8, 2024 | 40.91 | 40.93 | 40.59 | 40.78 | 40.31 | 0.10% | 493,782 |
| Jul 5, 2024 | 40.74 | 40.86 | 40.34 | 40.74 | 40.27 | - | 971,777 |
| Jul 3, 2024 | 40.55 | 41.04 | 40.32 | 40.74 | 40.27 | 0.49% | 254,393 |
| Jul 2, 2024 | 40.43 | 41.05 | 40.31 | 40.54 | 40.07 | 0.77% | 440,014 |
| Jul 1, 2024 | 40.91 | 41.21 | 39.92 | 40.23 | 39.76 | -2.40% | 697,139 |
| Jun 28, 2024 | 41.14 | 41.57 | 40.66 | 41.22 | 40.74 | 0.54% | 907,869 |
| Jun 27, 2024 | 41.16 | 41.48 | 40.47 | 41.00 | 40.52 | 0.20% | 500,364 |
| Jun 26, 2024 | 41.19 | 41.33 | 40.79 | 40.92 | 40.45 | -1.06% | 576,973 |
| Jun 25, 2024 | 42.36 | 42.45 | 41.28 | 41.36 | 40.88 | -2.27% | 629,047 |
| Jun 24, 2024 | 42.10 | 42.95 | 41.94 | 42.32 | 41.83 | 0.17% | 782,139 |
| Jun 21, 2024 | 42.28 | 42.69 | 41.94 | 42.25 | 41.76 | 0.48% | 3,056,130 |
| Jun 20, 2024 | 42.00 | 42.22 | 41.67 | 42.05 | 41.56 | -0.24% | 922,243 |
| Jun 18, 2024 | 41.03 | 42.18 | 40.88 | 42.15 | 41.66 | 2.80% | 870,174 |
| Jun 17, 2024 | 40.55 | 41.23 | 40.06 | 41.00 | 40.52 | 0.37% | 771,907 |
| Jun 14, 2024 | 40.58 | 40.95 | 40.29 | 40.85 | 40.38 | -0.92% | 650,678 |
| Jun 13, 2024 | 40.50 | 41.40 | 40.00 | 41.23 | 40.20 | 2.46% | 742,671 |
| Jun 12, 2024 | 40.64 | 41.15 | 40.16 | 40.24 | 39.24 | 2.55% | 742,747 |
| Jun 11, 2024 | 38.42 | 39.28 | 38.01 | 39.24 | 38.26 | 1.29% | 655,264 |
| Jun 10, 2024 | 38.61 | 38.83 | 37.84 | 38.74 | 37.77 | -0.18% | 954,979 |
| Jun 7, 2024 | 37.80 | 38.85 | 37.54 | 38.81 | 37.84 | 1.12% | 759,614 |
| Jun 6, 2024 | 38.23 | 38.41 | 38.04 | 38.38 | 37.42 | -0.52% | 524,752 |
| Jun 5, 2024 | 38.83 | 38.92 | 38.09 | 38.58 | 37.62 | -0.67% | 907,450 |
| Jun 4, 2024 | 37.00 | 39.28 | 37.00 | 38.84 | 37.87 | 6.62% | 2,468,354 |
| Jun 3, 2024 | 36.57 | 36.65 | 36.06 | 36.43 | 35.52 | -0.41% | 695,018 |
| May 31, 2024 | 35.95 | 36.62 | 35.63 | 36.58 | 35.67 | 2.90% | 1,918,910 |
| May 30, 2024 | 35.26 | 35.56 | 35.26 | 35.55 | 34.66 | 1.80% | 611,930 |
| May 29, 2024 | 35.00 | 35.18 | 34.59 | 34.92 | 34.05 | -1.63% | 1,053,606 |
| May 28, 2024 | 36.26 | 36.35 | 35.47 | 35.50 | 34.61 | -1.09% | 642,675 |
| May 24, 2024 | 36.31 | 36.31 | 35.77 | 35.89 | 34.99 | -0.25% | 400,264 |
| May 23, 2024 | 36.97 | 37.16 | 35.96 | 35.98 | 35.08 | -2.73% | 506,518 |
| May 22, 2024 | 36.84 | 37.39 | 36.78 | 36.99 | 36.07 | -0.03% | 353,229 |
| May 21, 2024 | 37.64 | 37.77 | 36.95 | 37.00 | 36.08 | -2.14% | 525,963 |
| May 20, 2024 | 38.08 | 38.23 | 37.66 | 37.81 | 36.87 | -0.74% | 513,897 |
| May 17, 2024 | 38.00 | 38.19 | 37.72 | 38.09 | 37.14 | 0.66% | 378,788 |
| May 16, 2024 | 37.69 | 37.96 | 37.52 | 37.84 | 36.90 | 0.34% | 476,998 |
| May 15, 2024 | 37.95 | 37.95 | 37.55 | 37.71 | 36.77 | 1.43% | 406,666 |
| May 14, 2024 | 37.18 | 37.49 | 37.10 | 37.18 | 36.25 | 1.01% | 445,517 |
| May 13, 2024 | 37.02 | 37.33 | 36.61 | 36.81 | 35.89 | 0.14% | 363,733 |
| May 10, 2024 | 36.90 | 36.90 | 36.53 | 36.76 | 35.84 | -0.27% | 476,624 |
| May 9, 2024 | 36.40 | 36.90 | 36.20 | 36.86 | 35.94 | 1.96% | 347,414 |
| May 8, 2024 | 36.31 | 36.36 | 36.03 | 36.15 | 35.25 | -1.34% | 457,477 |
| May 7, 2024 | 36.80 | 36.91 | 36.54 | 36.64 | 35.73 | 0.49% | 774,182 |
| May 6, 2024 | 36.39 | 36.56 | 36.00 | 36.46 | 35.55 | 1.11% | 514,853 |