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, 2023 31.62 31.90 31.45 31.46 1,190,717 -0.14(-0.44%)
Jul 28, 2023 31.83 31.86 31.57 31.60 895,284 +0.00(+0.00%)
Jul 27, 2023 32.25 32.53 31.55 31.60 920,406 -0.60(-1.85%)
Jul 26, 2023 32.02 32.72 32.02 32.20 618,948 +0.18(+0.55%)
Jul 25, 2023 32.33 32.49 31.80 32.02 687,059 -0.47(-1.43%)
Jul 24, 2023 32.68 32.94 32.34 32.49 488,069 -0.03(-0.09%)
Jul 21, 2023 32.33 32.55 32.13 32.51 537,040 +0.31(+0.95%)
Jul 20, 2023 32.89 32.89 32.13 32.21 573,997 -0.64(-1.96%)
Jul 19, 2023 33.08 33.62 32.75 32.85 525,348 +0.10(+0.31%)
Jul 18, 2023 33.97 33.98 32.70 32.75 686,154 -1.04(-3.09%)
Jul 17, 2023 34.07 34.16 33.77 33.79 645,900 -0.28(-0.82%)
Jul 14, 2023 34.14 34.18 33.78 34.07 601,745 -0.13(-0.38%)
Jul 13, 2023 33.86 34.20 33.59 34.20 543,869 +0.28(+0.82%)
Jul 12, 2023 34.13 34.67 33.89 33.92 616,357 +0.18(+0.52%)
Jul 11, 2023 33.27 33.75 33.03 33.74 539,156 +0.67(+2.03%)
Jul 10, 2023 32.66 33.12 32.63 33.07 503,649 +0.26(+0.79%)
Jul 07, 2023 32.60 33.22 32.50 32.81 937,107 +0.13(+0.40%)
Jul 06, 2023 32.12 32.75 31.73 32.68 766,701 +0.07(+0.20%)
Jul 05, 2023 32.59 32.93 31.97 32.62 606,113 +0.00(+0.00%)
Jul 03, 2023 32.44 33.03 32.31 32.62 388,385 +0.19(+0.57%)
Jun 30, 2023 32.75 33.04 31.95 32.43 1,220,272 +0.07(+0.20%)
Jun 29, 2023 31.93 32.41 31.73 32.37 692,991 +0.28(+0.87%)
Jun 28, 2023 32.18 32.28 31.84 32.09 667,377 -0.16(-0.49%)
Jun 27, 2023 31.96 32.34 31.79 32.24 650,632 +0.41(+1.29%)
Jun 26, 2023 31.43 32.10 31.39 31.83 1,053,164 +0.34(+1.09%)
Jun 23, 2023 31.99 32.44 31.47 31.49 1,726,750 -0.61(-1.89%)
Jun 22, 2023 32.64 32.64 31.82 32.10 935,361 -0.42(-1.29%)
Jun 21, 2023 32.42 32.61 32.02 32.51 878,878 +0.16(+0.49%)
Jun 20, 2023 32.84 33.06 32.21 32.36 1,468,203 -0.71(-2.14%)
Jun 16, 2023 33.11 33.50 32.94 33.06 2,356,247 -0.02(-0.06%)
Jun 15, 2023 32.14 33.10 32.10 33.08 1,303,059 +0.36(+1.11%)
Jun 14, 2023 33.03 33.22 32.51 32.72 1,420,481 -0.28(-0.85%)
Jun 13, 2023 33.08 33.45 32.75 33.00 1,017,747 -0.29(-0.88%)
Jun 12, 2023 33.22 33.30 32.51 33.29 1,175,230 -0.24(-0.71%)
Jun 09, 2023 33.99 33.99 33.47 33.53 821,167 -0.48(-1.40%)
Jun 08, 2023 34.48 34.60 33.89 34.01 731,531 -0.72(-2.09%)
Jun 07, 2023 33.87 34.98 33.64 34.73 1,039,681 +1.07(+3.19%)
Jun 06, 2023 34.20 34.28 33.42 33.66 945,725 -0.38(-1.13%)
Jun 05, 2023 34.52 34.80 34.04 34.04 847,421 -0.65(-1.88%)
Jun 02, 2023 33.96 34.72 33.76 34.69 589,026 +1.04(+3.08%)
Jun 01, 2023 33.73 33.93 33.26 33.66 674,805 +0.10(+0.30%)
May 31, 2023 33.98 34.25 33.37 33.56 955,098 -0.34(-1.00%)
May 30, 2023 33.94 34.46 33.86 33.90 477,508 +0.00(+0.00%)
May 26, 2023 33.57 34.01 33.20 33.90 477,202 +0.58(+1.73%)
May 25, 2023 33.66 33.72 33.18 33.32 525,456 -0.23(-0.68%)
May 24, 2023 34.10 34.18 33.43 33.55 607,816 -0.61(-1.77%)
May 23, 2023 34.37 34.80 34.10 34.15 922,120 -0.27(-0.77%)
May 22, 2023 34.39 34.91 34.22 34.42 1,209,912 +0.04(+0.11%)
May 19, 2023 34.42 34.69 34.13 34.38 613,665 +0.29(+0.86%)
May 18, 2023 34.09 34.29 33.79 34.09 445,062 -0.16(-0.48%)
May 17, 2023 34.52 34.58 34.10 34.25 562,296 -0.07(-0.21%)
May 16, 2023 34.59 34.82 34.33 34.33 607,367 -0.58(-1.65%)
May 15, 2023 35.29 35.29 34.73 34.91 595,322 -0.28(-0.78%)
May 12, 2023 34.83 35.18 34.58 35.18 596,812 +0.35(+1.00%)
May 11, 2023 34.86 34.99 34.45 34.83 615,523 -0.28(-0.81%)
May 10, 2023 35.38 35.38 34.86 35.12 559,840 +0.22(+0.63%)
May 09, 2023 34.59 35.16 34.32 34.90 625,395 +0.07(+0.21%)
May 08, 2023 33.48 35.00 33.48 34.82 584,245 +0.02(+0.05%)
May 05, 2023 34.36 34.97 34.22 34.80 579,530 +0.72(+2.12%)
May 04, 2023 33.68 34.28 33.48 34.08 714,780 +0.51(+1.53%)
May 03, 2023 33.95 34.23 33.13 33.57 1,470,822 -0.09(-0.27%)
May 02, 2023 34.55 34.69 33.15 33.66 1,137,892 -1.30(-3.72%)
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.