Skip to main content

National Storage Affiliates Tru (NY: NSA )

42.15 -0.32 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.62 24.22 23.62 23.89 596,102 +0.24(+1.00%)
Jul 30, 2019 23.46 23.81 23.45 23.65 321,167 +0.14(+0.60%)
Jul 29, 2019 23.34 23.63 23.34 23.51 247,562 +0.22(+0.95%)
Jul 26, 2019 23.35 23.48 23.16 23.29 477,703 -0.07(-0.30%)
Jul 25, 2019 23.08 23.41 22.96 23.36 522,501 +0.35(+1.54%)
Jul 24, 2019 23.03 23.06 22.80 23.00 543,538 -0.01(-0.03%)
Jul 23, 2019 22.74 23.07 22.63 23.01 539,829 +0.30(+1.32%)
Jul 22, 2019 22.93 23.14 22.69 22.71 835,903 -0.17(-0.76%)
Jul 19, 2019 23.26 23.46 22.86 22.88 918,251 -0.54(-2.29%)
Jul 18, 2019 23.78 23.80 23.23 23.42 2,528,353 -0.39(-1.66%)
Jul 17, 2019 23.70 23.89 23.63 23.81 425,029 +0.15(+0.63%)
Jul 16, 2019 23.51 23.76 23.43 23.66 415,333 +0.03(+0.13%)
Jul 15, 2019 23.30 23.74 23.30 23.63 331,604 +0.15(+0.64%)
Jul 12, 2019 23.44 23.64 23.40 23.48 421,906 +0.06(+0.27%)
Jul 11, 2019 23.38 23.49 23.28 23.42 331,535 -0.01(-0.03%)
Jul 10, 2019 23.51 23.58 23.25 23.43 367,426 +0.03(+0.13%)
Jul 09, 2019 23.01 23.41 22.96 23.40 293,685 +0.41(+1.78%)
Jul 08, 2019 22.98 23.13 22.88 22.99 577,902 +0.02(+0.07%)
Jul 05, 2019 23.00 23.03 22.67 22.97 331,108 -0.17(-0.72%)
Jul 03, 2019 22.99 23.19 22.91 23.14 190,219 +0.21(+0.93%)
Jul 02, 2019 22.54 23.10 22.45 22.92 414,246 +0.40(+1.79%)
Jul 01, 2019 22.88 22.88 22.21 22.52 431,224 -0.30(-1.31%)
Jun 28, 2019 22.37 22.84 22.34 22.82 2,903,633 +0.43(+1.94%)
Jun 27, 2019 22.14 22.40 22.14 22.39 347,654 +0.37(+1.68%)
Jun 26, 2019 22.59 22.59 21.92 22.02 477,438 -0.61(-2.68%)
Jun 25, 2019 23.12 23.23 22.62 22.62 600,853 -0.45(-1.95%)
Jun 24, 2019 23.39 23.39 23.02 23.07 403,244 -0.28(-1.18%)
Jun 21, 2019 23.32 23.40 23.12 23.35 584,480 -0.17(-0.70%)
Jun 20, 2019 23.48 23.59 23.27 23.52 672,194 +0.19(+0.81%)
Jun 19, 2019 23.40 23.54 23.06 23.33 610,190 -0.14(-0.61%)
Jun 18, 2019 23.74 23.89 23.29 23.47 548,965 -0.16(-0.67%)
Jun 17, 2019 23.58 23.78 23.41 23.63 469,407 +0.08(+0.34%)
Jun 14, 2019 23.49 23.69 23.44 23.55 494,696 +0.04(+0.17%)
Jun 13, 2019 23.22 23.52 23.13 23.51 730,473 +0.44(+1.91%)
Jun 12, 2019 23.16 23.32 23.03 23.07 352,973 -0.04(-0.17%)
Jun 11, 2019 23.28 23.32 22.89 23.10 602,524 -0.16(-0.67%)
Jun 10, 2019 23.40 23.42 23.13 23.26 587,286 -0.19(-0.80%)
Jun 07, 2019 23.50 23.63 23.39 23.45 663,435 +0.06(+0.27%)
Jun 06, 2019 23.62 23.63 23.25 23.39 452,856 -0.24(-1.02%)
Jun 05, 2019 23.53 23.78 23.41 23.63 779,461 +0.20(+0.87%)
Jun 04, 2019 23.36 23.48 23.15 23.42 1,029,884 +0.09(+0.40%)
Jun 03, 2019 23.33 23.49 23.03 23.33 343,835 +0.09(+0.40%)
May 31, 2019 23.01 23.37 22.97 23.24 319,603 +0.12(+0.54%)
May 30, 2019 22.89 23.14 22.89 23.11 269,088 +0.27(+1.16%)
May 29, 2019 23.00 23.04 22.64 22.85 329,598 -0.14(-0.61%)
May 28, 2019 23.44 23.50 22.99 22.99 422,814 -0.39(-1.67%)
May 24, 2019 23.32 23.46 23.27 23.38 535,235 +0.12(+0.54%)
May 23, 2019 23.36 23.53 23.11 23.25 612,372 -0.11(-0.47%)
May 22, 2019 23.42 23.46 23.25 23.36 253,271 -0.01(-0.03%)
May 21, 2019 23.17 23.44 23.17 23.37 328,086 +0.23(+0.98%)
May 20, 2019 23.30 23.43 23.06 23.14 317,701 -0.22(-0.93%)
May 17, 2019 23.39 23.56 23.23 23.36 322,936 -0.05(-0.20%)
May 16, 2019 23.39 23.58 23.34 23.41 370,724 -0.04(-0.17%)
May 15, 2019 23.42 23.54 23.32 23.45 329,819 +0.10(+0.43%)
May 14, 2019 23.35 23.44 23.17 23.35 615,036 +0.04(+0.17%)
May 13, 2019 23.06 23.35 23.06 23.31 324,025 +0.03(+0.13%)
May 10, 2019 23.03 23.34 23.03 23.28 301,398 +0.25(+1.08%)
May 09, 2019 22.80 23.07 22.66 23.03 386,001 +0.20(+0.89%)
May 08, 2019 23.17 23.34 22.80 22.82 351,742 -0.30(-1.32%)
May 07, 2019 23.36 23.48 22.91 23.13 878,930 -0.27(-1.13%)
May 06, 2019 23.40 23.75 23.20 23.39 564,082 -0.11(-0.46%)
May 03, 2019 23.47 23.63 23.14 23.50 568,183 +0.04(+0.17%)
May 02, 2019 23.01 23.57 23.01 23.46 508,295 +0.37(+1.59%)
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.