National Storage Affiliates Tru (NY: NSA )

34.36 USD -0.26 (-0.75%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 34.81 34.81 34.06 34.36 885,900 -0.26(-0.75%)
Sep 17, 2020 34.61 35.04 34.29 34.62 179,602 -0.36(-1.03%)
Sep 16, 2020 34.78 35.24 34.63 34.98 364,546 +0.42(+1.22%)
Sep 15, 2020 35.12 35.48 34.45 34.56 135,908 -0.55(-1.57%)
Sep 14, 2020 34.37 35.34 34.19 35.11 269,947 +0.62(+1.80%)
Sep 11, 2020 34.24 34.83 33.92 34.49 198,700 +0.35(+1.03%)
Sep 10, 2020 34.19 34.43 33.88 34.14 289,687 -0.21(-0.61%)
Sep 09, 2020 33.85 34.90 33.59 34.35 786,914 +0.53(+1.57%)
Sep 08, 2020 34.06 34.13 33.51 33.82 322,456 -0.34(-1.00%)
Sep 04, 2020 34.27 34.48 33.46 34.16 231,200 -0.07(-0.20%)
Sep 03, 2020 34.80 35.00 33.93 34.23 406,203 -0.35(-1.01%)
Sep 02, 2020 34.07 34.66 33.92 34.58 396,622 +0.43(+1.26%)
Sep 01, 2020 33.91 34.39 33.48 34.15 229,942 -0.16(-0.47%)
Aug 31, 2020 34.28 34.74 34.15 34.31 848,925 -0.10(-0.29%)
Aug 28, 2020 34.50 34.54 33.83 34.41 402,800 +0.12(+0.35%)
Aug 27, 2020 33.91 34.66 33.91 34.29 211,104 +0.38(+1.12%)
Aug 26, 2020 33.95 33.95 33.48 33.91 201,777 -0.24(-0.70%)
Aug 25, 2020 33.80 34.24 33.68 34.15 202,212 +0.31(+0.92%)
Aug 24, 2020 34.06 34.13 33.21 33.84 257,586 -0.05(-0.15%)
Aug 21, 2020 33.20 33.90 32.40 33.89 454,700 +0.83(+2.51%)
Aug 20, 2020 31.91 33.24 31.78 33.06 292,064 +1.04(+3.25%)
Aug 19, 2020 33.25 33.26 31.99 32.02 246,804 -1.09(-3.29%)
Aug 18, 2020 33.11 33.40 32.75 33.11 196,753 -0.09(-0.27%)
Aug 17, 2020 32.90 33.31 32.71 33.20 280,723 +0.40(+1.22%)
Aug 14, 2020 32.47 33.08 32.32 32.80 267,700 +0.24(+0.74%)
Aug 13, 2020 32.61 33.08 32.40 32.56 213,144 -0.27(-0.82%)
Aug 12, 2020 33.32 33.32 32.68 32.83 205,773 -0.11(-0.33%)
Aug 11, 2020 34.43 34.47 32.76 32.94 236,076 -0.98(-2.89%)
Aug 10, 2020 33.15 34.21 33.07 33.92 369,500 +0.73(+2.20%)
Aug 07, 2020 31.74 34.22 31.74 33.19 353,800 +1.68(+5.33%)
Aug 06, 2020 31.57 31.87 31.00 31.51 269,232 -0.22(-0.69%)
Aug 05, 2020 31.74 31.98 31.32 31.73 421,255 +0.17(+0.54%)
Aug 04, 2020 30.94 31.83 30.94 31.56 310,055 +0.61(+1.97%)
Aug 03, 2020 30.85 31.07 30.02 30.95 298,750 +0.13(+0.42%)
Jul 31, 2020 30.35 30.82 29.74 30.82 504,500 +0.23(+0.75%)
Jul 30, 2020 29.96 30.61 29.86 30.59 195,308 +0.12(+0.39%)
Jul 29, 2020 30.36 30.68 29.96 30.47 314,018 +0.13(+0.43%)
Jul 28, 2020 29.11 30.49 29.11 30.34 207,809 +1.01(+3.44%)
Jul 27, 2020 29.10 29.45 28.88 29.33 249,997 +0.12(+0.41%)
Jul 24, 2020 29.75 29.97 29.03 29.21 242,000 -0.53(-1.78%)
Jul 23, 2020 29.91 30.12 29.39 29.74 286,545 -0.27(-0.90%)
Jul 22, 2020 29.44 30.06 29.44 30.01 232,517 +0.22(+0.74%)
Jul 21, 2020 29.97 30.22 29.62 29.79 264,749 +0.39(+1.33%)
Jul 20, 2020 29.85 30.06 29.31 29.40 300,877 -0.59(-1.97%)
Jul 17, 2020 29.20 30.20 29.03 29.99 182,000 +0.87(+2.99%)
Jul 16, 2020 29.31 29.56 28.93 29.12 222,383 -0.34(-1.15%)
Jul 15, 2020 29.72 29.84 29.15 29.46 331,705 +0.34(+1.17%)
Jul 14, 2020 28.71 29.38 28.71 29.12 235,757 +0.59(+2.07%)
Jul 13, 2020 28.87 29.08 28.27 28.53 226,003 -0.17(-0.59%)
Jul 10, 2020 28.80 29.14 28.52 28.70 285,100 +0.03(+0.10%)
Jul 09, 2020 28.70 28.84 28.39 28.67 240,582 -0.11(-0.38%)
Jul 08, 2020 28.60 29.23 28.50 28.78 346,888 +0.20(+0.70%)
Jul 07, 2020 28.44 28.80 28.14 28.58 365,173 -0.25(-0.87%)
Jul 06, 2020 30.01 30.22 28.78 28.83 287,078 -1.22(-4.06%)
Jul 02, 2020 30.50 30.59 29.75 30.05 276,300 +0.09(+0.30%)
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.