Skip to main content

National Storage Affiliates Tru (NY: NSA )

40.85 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.76 51.97 50.22 50.95 763,193 -1.16(-2.23%)
Feb 25, 2022 50.48 52.16 50.11 52.11 608,663 +2.19(+4.38%)
Feb 24, 2022 48.88 50.06 48.46 49.93 933,675 +0.22(+0.44%)
Feb 23, 2022 50.63 51.21 49.59 49.71 817,835 -0.69(-1.37%)
Feb 22, 2022 50.45 51.29 50.02 50.40 921,493 -0.07(-0.14%)
Feb 18, 2022 50.47 0 -0.42(-0.82%)
Feb 17, 2022 51.70 51.71 50.84 50.89 710,918 -0.97(-1.87%)
Feb 16, 2022 52.55 52.56 50.71 51.86 1,601,182 -0.35(-0.67%)
Feb 15, 2022 53.61 54.11 52.05 52.21 570,881 -0.61(-1.16%)
Feb 14, 2022 53.25 54.21 52.78 52.82 849,222 -0.45(-0.84%)
Feb 11, 2022 54.03 54.18 52.68 53.27 380,093 -0.42(-0.78%)
Feb 10, 2022 53.87 55.09 53.32 53.69 455,503 -1.36(-2.46%)
Feb 09, 2022 54.84 55.40 54.18 55.04 467,351 +0.94(+1.73%)
Feb 08, 2022 53.87 54.54 53.62 54.11 399,149 +0.38(+0.70%)
Feb 07, 2022 53.79 54.06 53.43 53.73 366,006 -0.20(-0.37%)
Feb 04, 2022 54.21 54.68 53.32 53.93 731,447 -0.75(-1.38%)
Feb 03, 2022 54.54 54.68 549,014 -0.72(-1.29%)
Feb 02, 2022 54.21 55.53 53.97 55.40 661,409 +1.65(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.