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 (%)
Sep 30, 2019 26.87 27.24 26.87 26.89 464,358 +0.01(+0.03%)
Sep 27, 2019 26.96 27.07 26.66 26.88 310,374 -0.04(-0.15%)
Sep 26, 2019 26.69 26.95 26.57 26.92 353,118 +0.26(+0.97%)
Sep 25, 2019 26.66 26.87 26.58 26.66 554,664 +0.02(+0.06%)
Sep 24, 2019 26.77 26.96 26.64 26.65 416,016 -0.11(-0.42%)
Sep 23, 2019 26.65 26.94 26.54 26.76 499,218 +0.10(+0.36%)
Sep 20, 2019 26.84 27.06 26.66 26.66 1,375,027 -0.10(-0.36%)
Sep 19, 2019 27.03 27.06 26.76 26.76 385,893 -0.09(-0.33%)
Sep 18, 2019 27.25 27.32 26.58 26.85 345,788 -0.21(-0.77%)
Sep 17, 2019 26.49 27.07 26.49 27.06 264,184 +0.69(+2.63%)
Sep 16, 2019 26.07 26.49 25.89 26.37 280,413 +0.48(+1.84%)
Sep 13, 2019 26.11 26.41 25.81 25.89 308,884 -0.24(-0.93%)
Sep 12, 2019 26.38 26.62 26.03 26.13 285,134 -0.02(-0.06%)
Sep 11, 2019 25.79 26.23 25.70 26.15 376,720 +0.30(+1.17%)
Sep 10, 2019 26.48 26.55 25.68 25.85 435,383 -0.72(-2.70%)
Sep 09, 2019 26.95 26.95 26.52 26.56 484,605 -0.45(-1.65%)
Sep 06, 2019 27.32 27.43 26.99 27.01 270,323 -0.23(-0.85%)
Sep 05, 2019 27.65 27.72 27.19 27.24 458,043 -0.43(-1.56%)
Sep 04, 2019 27.26 27.77 27.18 27.67 449,127 +0.50(+1.85%)
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.