National Storage Affiliates Trust (NSA)

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	45.29	45.30	43.87	44.44	44.44	-1.16%	766,302
Jun 23, 2026	44.56	45.63	44.51	44.96	44.96	0.49%	765,514
Jun 22, 2026	44.70	45.11	44.35	44.74	44.74	0.65%	765,256
Jun 18, 2026	44.13	44.80	43.98	44.45	44.45	1.88%	884,576
Jun 17, 2026	44.43	44.70	43.50	43.63	43.63	-2.37%	760,061
Jun 16, 2026	45.18	45.55	44.58	44.69	44.69	-0.49%	664,464
Jun 15, 2026	45.28	45.57	44.66	44.91	44.91	-0.53%	525,167
Jun 12, 2026	45.62	46.09	45.43	45.72	45.15	0.46%	528,116
Jun 11, 2026	45.69	45.89	45.12	45.51	44.94	0.20%	558,868
Jun 10, 2026	45.28	46.47	45.17	45.42	44.85	0.51%	822,407
Jun 9, 2026	43.95	45.45	43.89	45.19	44.63	3.60%	1,275,645
Jun 8, 2026	43.00	43.67	43.00	43.62	43.08	0.44%	706,996
Jun 5, 2026	42.70	43.81	42.70	43.43	42.89	1.14%	601,593
Jun 4, 2026	42.89	43.13	42.45	42.94	42.40	1.35%	911,142
Jun 3, 2026	41.75	42.78	41.75	42.37	41.84	1.19%	587,408
Jun 2, 2026	41.56	42.03	41.45	41.87	41.35	1.01%	1,310,288
Jun 1, 2026	42.00	42.24	41.44	41.45	40.93	-2.81%	831,196
May 29, 2026	43.17	43.28	42.61	42.65	42.12	-1.77%	1,028,181
May 28, 2026	42.70	43.74	42.52	43.42	42.88	0.98%	629,628
May 27, 2026	42.88	43.43	42.84	43.00	42.46	0.66%	463,898
May 26, 2026	42.75	43.05	42.52	42.72	42.19	0.02%	451,471
May 22, 2026	43.17	43.25	42.54	42.71	42.18	-0.16%	558,114
May 21, 2026	42.10	42.80	41.68	42.78	42.25	0.52%	546,639
May 20, 2026	41.84	43.23	41.84	42.56	42.03	2.18%	637,710
May 19, 2026	41.27	41.72	40.74	41.65	41.13	0.34%	718,598
May 18, 2026	41.21	41.67	41.16	41.51	40.99	1.19%	533,003
May 15, 2026	42.25	42.25	40.90	41.02	40.51	-3.55%	931,424
May 14, 2026	42.78	42.97	42.43	42.53	42.00	-0.09%	793,833
May 13, 2026	43.38	43.38	42.45	42.57	42.04	-2.32%	1,121,146
May 12, 2026	43.56	43.86	43.01	43.58	43.04	-0.16%	1,331,843
May 11, 2026	43.84	43.84	43.40	43.65	43.11	-0.05%	929,057
May 8, 2026	43.74	43.91	43.40	43.67	43.13	0.78%	726,754
May 7, 2026	43.19	43.43	42.71	43.33	42.79	-0.07%	872,407
May 6, 2026	41.84	43.75	41.84	43.36	42.82	3.48%	1,282,208
May 5, 2026	41.80	42.13	41.41	41.90	41.38	0.70%	1,157,552
May 4, 2026	42.22	42.53	41.49	41.61	41.09	-2.07%	867,100
May 1, 2026	42.65	42.65	42.13	42.49	41.96	-0.16%	759,285
Apr 30, 2026	41.67	42.63	41.53	42.56	42.03	2.63%	1,123,258
Apr 29, 2026	41.62	41.98	41.04	41.47	40.95	-1.03%	1,758,333
Apr 28, 2026	43.11	43.49	41.54	41.90	41.38	-2.31%	2,170,705
Apr 27, 2026	43.41	43.72	42.73	42.89	42.36	-1.02%	1,064,918
Apr 24, 2026	43.59	43.72	43.16	43.33	42.79	-0.64%	687,432
Apr 23, 2026	42.86	43.66	42.80	43.61	43.07	2.39%	643,286
Apr 22, 2026	43.59	43.59	42.22	42.59	42.06	-1.46%	1,426,325
Apr 21, 2026	43.87	44.02	43.19	43.22	42.68	-1.46%	862,498
Apr 20, 2026	43.27	43.86	42.55	43.86	43.31	1.34%	1,073,787
Apr 17, 2026	42.33	43.45	42.33	43.28	42.74	2.53%	663,850
Apr 16, 2026	41.42	42.40	41.42	42.21	41.68	0.74%	782,396
Apr 15, 2026	42.31	42.31	41.25	41.90	41.38	-1.27%	848,119
Apr 14, 2026	41.36	42.60	41.36	42.44	41.91	2.59%	1,135,250

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.