National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
30.16
-0.61 (-1.98%)
Oct 10, 2025, 4:00 PM EDT - Market closed
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.93 | 31.02 | 29.97 | 30.16 | 30.16 | -1.98% | 1,926,170 |
| 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 |
| Aug 21, 2025 | 31.20 | 31.42 | 30.93 | 31.07 | 30.51 | -0.77% | 776,698 |
| Aug 20, 2025 | 31.34 | 31.72 | 31.17 | 31.31 | 30.74 | 0.51% | 1,010,518 |
| Aug 19, 2025 | 30.34 | 31.17 | 30.34 | 31.15 | 30.59 | 3.45% | 800,792 |
| Aug 18, 2025 | 30.29 | 30.46 | 30.04 | 30.11 | 29.57 | -0.73% | 990,549 |
| Aug 15, 2025 | 30.19 | 30.55 | 30.12 | 30.33 | 29.78 | 0.76% | 1,710,058 |
| Aug 14, 2025 | 30.07 | 30.20 | 29.82 | 30.10 | 29.56 | -0.73% | 838,404 |
| Aug 13, 2025 | 30.12 | 30.45 | 29.82 | 30.32 | 29.77 | 1.20% | 1,310,640 |
| Aug 12, 2025 | 29.82 | 30.01 | 29.52 | 29.96 | 29.42 | 0.77% | 972,487 |
| Aug 11, 2025 | 29.64 | 29.85 | 29.35 | 29.73 | 29.19 | -0.10% | 1,262,657 |
| Aug 8, 2025 | 30.22 | 30.50 | 29.63 | 29.76 | 29.22 | -1.59% | 909,723 |
| Aug 7, 2025 | 30.40 | 30.58 | 30.09 | 30.24 | 29.69 | 0.17% | 914,344 |
| Aug 6, 2025 | 30.50 | 30.72 | 30.09 | 30.19 | 29.64 | -0.33% | 1,496,737 |
| Aug 5, 2025 | 28.53 | 30.49 | 28.02 | 30.29 | 29.74 | 2.89% | 2,206,281 |
| Aug 4, 2025 | 29.60 | 29.92 | 29.42 | 29.44 | 28.91 | -0.54% | 1,144,032 |
| Aug 1, 2025 | 29.67 | 30.11 | 29.02 | 29.60 | 29.06 | 0.48% | 1,041,089 |