National Storage Affiliates Trust (NSA)

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	37.63	37.80	36.82	36.88	-	-0.51%	920,895
Mar 27, 2026	37.24	37.67	36.87	37.07	37.07	-0.78%	1,749,394
Mar 26, 2026	37.34	38.00	37.27	37.36	37.36	-0.16%	1,422,050
Mar 25, 2026	37.76	37.97	36.65	37.42	37.42	-0.03%	1,286,756
Mar 24, 2026	37.51	37.87	37.19	37.43	37.43	-1.03%	2,257,181
Mar 23, 2026	37.60	38.43	37.09	37.82	37.82	1.89%	2,675,660
Mar 20, 2026	38.54	39.00	36.86	37.12	37.12	-4.43%	2,477,570
Mar 19, 2026	38.18	38.96	38.18	38.84	38.84	0.52%	1,816,731
Mar 18, 2026	39.77	39.89	38.62	38.64	38.64	-2.89%	3,459,195
Mar 17, 2026	40.83	41.37	39.71	39.79	39.79	-1.09%	8,911,147
Mar 16, 2026	40.20	40.95	39.08	40.23	40.23	30.03%	18,741,209
Mar 13, 2026	30.90	31.39	30.52	30.94	30.94	-0.06%	1,524,377
Mar 12, 2026	31.42	31.47	30.48	30.96	30.39	-2.27%	2,517,174
Mar 11, 2026	33.12	33.24	31.62	31.68	31.10	-4.86%	2,370,339
Mar 10, 2026	33.58	33.92	33.14	33.30	32.69	-1.33%	1,720,488
Mar 9, 2026	33.97	33.97	32.80	33.75	33.13	-1.17%	1,861,868
Mar 6, 2026	33.90	34.21	33.53	34.15	33.52	0.47%	1,172,677
Mar 5, 2026	33.89	34.28	33.66	33.99	33.36	-0.79%	1,206,123
Mar 4, 2026	34.40	34.47	33.61	34.26	33.63	-0.93%	1,528,259
Mar 3, 2026	34.76	34.90	33.90	34.58	33.94	-2.26%	1,118,805
Mar 2, 2026	34.73	35.67	34.59	35.38	34.73	1.03%	1,009,883
Feb 27, 2026	34.25	35.35	34.18	35.02	34.38	1.60%	1,550,929
Feb 26, 2026	35.14	35.18	34.17	34.47	33.84	0.32%	1,815,207
Feb 25, 2026	34.68	34.82	33.86	34.36	33.73	-0.69%	1,468,299
Feb 24, 2026	34.94	35.13	34.33	34.60	33.96	-1.09%	2,001,666
Feb 23, 2026	35.92	36.19	34.62	34.98	34.34	-2.43%	1,701,891
Feb 20, 2026	34.81	36.01	34.67	35.85	35.19	3.52%	2,185,271
Feb 19, 2026	34.19	34.67	33.97	34.63	33.99	1.08%	801,065
Feb 18, 2026	34.06	34.39	33.82	34.26	33.63	0.56%	2,077,139
Feb 17, 2026	33.62	34.08	33.16	34.07	33.44	1.79%	3,405,892
Feb 13, 2026	33.06	33.73	32.58	33.47	32.85	1.27%	1,567,982
Feb 12, 2026	33.98	33.98	32.58	33.05	32.44	-1.20%	2,029,826
Feb 11, 2026	33.24	33.51	32.88	33.45	32.83	0.94%	849,571
Feb 10, 2026	32.96	33.44	32.35	33.14	32.53	0.85%	1,883,569
Feb 9, 2026	32.66	32.90	32.31	32.86	32.26	0.55%	843,012
Feb 6, 2026	32.40	32.78	32.27	32.68	32.08	1.62%	883,977
Feb 5, 2026	32.19	32.48	31.82	32.16	31.57	-1.29%	1,224,287
Feb 4, 2026	32.43	33.28	32.34	32.58	31.98	1.34%	1,527,658
Feb 3, 2026	31.70	32.84	31.70	32.15	31.56	1.39%	1,790,213
Feb 2, 2026	31.76	31.97	31.55	31.71	31.13	-0.31%	1,296,612
Jan 30, 2026	31.74	32.03	31.32	31.81	31.22	-0.06%	1,354,760
Jan 29, 2026	31.68	31.99	31.33	31.83	31.24	0.98%	920,388
Jan 28, 2026	32.03	32.11	31.41	31.52	30.94	-1.47%	1,164,779
Jan 27, 2026	31.75	32.12	31.61	31.99	31.40	0.38%	1,320,884
Jan 26, 2026	33.20	33.20	31.66	31.87	31.28	-2.48%	1,263,894
Jan 23, 2026	33.47	33.69	32.59	32.68	32.08	-1.92%	1,831,672
Jan 22, 2026	33.36	33.80	33.14	33.32	32.71	-0.24%	1,688,903
Jan 21, 2026	33.16	33.56	32.81	33.40	32.79	1.12%	2,229,526
Jan 20, 2026	33.53	33.63	32.75	33.03	32.42	-2.28%	1,538,447
Jan 16, 2026	33.40	33.92	33.13	33.80	33.18	0.78%	1,661,954

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.