National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
35.59
+0.09 (0.24%)
Apr 16, 2025, 4:00 PM EDT - Market closed
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 35.79 | 36.15 | 35.15 | 35.54 | 35.54 | 0.11% | 525,218 |
| Apr 15, 2025 | 35.33 | 35.85 | 35.13 | 35.50 | 35.50 | 0.80% | 600,760 |
| Apr 14, 2025 | 34.82 | 35.35 | 34.70 | 35.22 | 35.22 | 2.00% | 739,487 |
| Apr 11, 2025 | 33.36 | 34.56 | 32.66 | 34.53 | 34.53 | 2.65% | 1,116,822 |
| Apr 10, 2025 | 34.16 | 34.82 | 32.62 | 33.64 | 33.64 | -2.94% | 667,586 |
| Apr 9, 2025 | 31.61 | 34.99 | 30.88 | 34.66 | 34.66 | 6.65% | 850,301 |
| Apr 8, 2025 | 34.26 | 34.50 | 32.17 | 32.50 | 32.50 | -3.19% | 1,197,211 |
| Apr 7, 2025 | 34.37 | 34.69 | 32.50 | 33.57 | 33.57 | -4.52% | 1,579,483 |
| Apr 4, 2025 | 37.36 | 37.49 | 35.10 | 35.16 | 35.16 | -6.14% | 1,258,618 |
| Apr 3, 2025 | 38.84 | 39.47 | 37.29 | 37.46 | 37.46 | -4.05% | 1,315,762 |
| Apr 2, 2025 | 39.01 | 39.15 | 37.62 | 39.04 | 39.04 | 0.10% | 1,602,415 |
| Apr 1, 2025 | 39.59 | 39.65 | 38.71 | 39.00 | 39.00 | -1.02% | 615,524 |
| Mar 31, 2025 | 38.64 | 39.73 | 38.45 | 39.40 | 39.40 | 1.78% | 885,737 |
| Mar 28, 2025 | 38.59 | 38.83 | 38.03 | 38.71 | 38.71 | 1.10% | 606,663 |
| Mar 27, 2025 | 38.28 | 38.86 | 38.02 | 38.29 | 38.29 | 0.55% | 496,409 |
| Mar 26, 2025 | 37.84 | 38.31 | 37.80 | 38.08 | 38.08 | 1.17% | 353,476 |
| Mar 25, 2025 | 38.73 | 38.73 | 37.44 | 37.64 | 37.64 | -2.86% | 719,304 |
| Mar 24, 2025 | 38.18 | 38.92 | 38.18 | 38.75 | 38.75 | 1.57% | 700,967 |
| Mar 21, 2025 | 38.36 | 38.36 | 37.88 | 38.15 | 38.15 | -0.63% | 1,361,347 |
| Mar 20, 2025 | 38.19 | 38.69 | 38.14 | 38.39 | 38.39 | 0.10% | 622,710 |
| Mar 19, 2025 | 37.80 | 38.62 | 37.70 | 38.35 | 38.35 | 0.84% | 792,793 |
| Mar 18, 2025 | 37.25 | 38.04 | 36.98 | 38.03 | 38.03 | 2.07% | 877,895 |
| Mar 17, 2025 | 36.68 | 37.70 | 36.68 | 37.26 | 37.26 | 1.58% | 854,354 |
| Mar 14, 2025 | 36.14 | 36.69 | 35.93 | 36.68 | 36.68 | 0.11% | 807,331 |
| Mar 13, 2025 | 37.11 | 37.51 | 36.08 | 36.64 | 36.08 | -1.40% | 821,076 |
| Mar 12, 2025 | 37.63 | 37.85 | 37.00 | 37.16 | 36.59 | -1.69% | 616,647 |
| Mar 11, 2025 | 39.50 | 39.50 | 37.58 | 37.80 | 37.22 | -4.52% | 1,461,951 |
| Mar 10, 2025 | 39.87 | 40.62 | 39.27 | 39.59 | 38.98 | 0.15% | 1,023,872 |
| Mar 7, 2025 | 38.75 | 39.66 | 38.75 | 39.53 | 38.93 | 1.99% | 678,249 |
| Mar 6, 2025 | 38.54 | 39.07 | 37.83 | 38.76 | 38.17 | -0.13% | 636,221 |
| Mar 5, 2025 | 38.19 | 38.84 | 37.94 | 38.81 | 38.22 | 2.00% | 903,142 |
| Mar 4, 2025 | 38.41 | 39.07 | 38.02 | 38.05 | 37.47 | -1.35% | 565,264 |
| Mar 3, 2025 | 38.74 | 38.96 | 38.26 | 38.57 | 37.98 | -0.13% | 575,286 |
| Feb 28, 2025 | 39.03 | 39.19 | 37.65 | 38.62 | 38.03 | -0.97% | 1,703,542 |
| Feb 27, 2025 | 39.04 | 39.20 | 37.89 | 39.00 | 38.40 | 2.01% | 713,792 |
| Feb 26, 2025 | 38.70 | 39.00 | 38.06 | 38.23 | 37.65 | -1.62% | 560,716 |
| Feb 25, 2025 | 38.32 | 39.34 | 38.23 | 38.86 | 38.27 | 1.91% | 678,114 |
| Feb 24, 2025 | 37.73 | 38.33 | 37.28 | 38.13 | 37.55 | 1.06% | 549,083 |
| Feb 21, 2025 | 37.95 | 37.95 | 37.39 | 37.73 | 37.15 | -0.13% | 357,319 |
| Feb 20, 2025 | 37.50 | 37.89 | 37.26 | 37.78 | 37.20 | 0.83% | 283,542 |
| Feb 19, 2025 | 37.61 | 37.80 | 37.37 | 37.47 | 36.90 | -0.58% | 322,094 |
| Feb 18, 2025 | 37.30 | 37.88 | 37.22 | 37.69 | 37.11 | 0.83% | 293,651 |
| Feb 14, 2025 | 38.07 | 38.57 | 37.34 | 37.38 | 36.81 | -1.16% | 481,865 |
| Feb 13, 2025 | 37.81 | 38.02 | 37.64 | 37.82 | 37.24 | 0.29% | 321,803 |
| Feb 12, 2025 | 36.93 | 37.72 | 36.93 | 37.71 | 37.13 | -0.50% | 461,785 |
| Feb 11, 2025 | 37.46 | 37.92 | 37.40 | 37.90 | 37.32 | 0.72% | 323,114 |
| Feb 10, 2025 | 37.60 | 37.83 | 37.36 | 37.63 | 37.05 | - | 310,798 |
| Feb 7, 2025 | 37.78 | 37.96 | 37.29 | 37.63 | 37.05 | -0.40% | 246,693 |
| Feb 6, 2025 | 37.59 | 37.94 | 37.44 | 37.78 | 37.20 | 0.91% | 309,244 |
| Feb 5, 2025 | 37.20 | 37.58 | 36.73 | 37.44 | 36.87 | 1.99% | 271,830 |