Skip to main content

National Storage Affiliates Tru (NY: NSA )

42.15 +1.15 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 41.03 42.18 40.88 42.15 870,175 +1.15(+2.80%)
Jun 17, 2024 40.55 41.23 40.06 41.00 771,907 +0.15(+0.37%)
Jun 14, 2024 40.58 40.95 40.28 40.85 650,678 +0.18(+0.44%)
Jun 13, 2024 39.95 40.84 39.46 40.67 752,897 +0.98(+2.46%)
Jun 12, 2024 40.09 40.59 39.61 39.69 752,974 +0.99(+2.55%)
Jun 11, 2024 37.90 38.74 37.49 38.71 664,286 +0.49(+1.29%)
Jun 10, 2024 38.09 38.30 37.33 38.21 968,128 -0.07(-0.18%)
Jun 07, 2024 37.29 38.32 37.03 38.28 770,073 +0.42(+1.12%)
Jun 06, 2024 37.71 37.89 37.52 37.86 531,977 -0.20(-0.52%)
Jun 05, 2024 38.30 38.39 37.57 38.06 919,945 -0.26(-0.67%)
Jun 04, 2024 36.50 38.75 36.50 38.31 2,502,341 +2.38(+6.62%)
Jun 03, 2024 36.07 36.15 35.57 35.94 701,546 -0.15(-0.41%)
May 31, 2024 35.46 36.12 35.15 36.08 1,945,332 +1.02(+2.90%)
May 30, 2024 34.78 35.08 34.78 35.07 620,355 +0.62(+1.80%)
May 29, 2024 34.52 34.70 34.12 34.45 1,068,113 -0.57(-1.63%)
May 28, 2024 35.77 35.86 34.99 35.02 651,524 -0.38(-1.09%)
May 24, 2024 35.82 35.82 35.28 35.40 405,775 -0.09(-0.25%)
May 23, 2024 36.47 36.66 35.47 35.49 513,492 -1.00(-2.73%)
May 22, 2024 36.34 36.88 36.28 36.49 358,092 -0.01(-0.03%)
May 21, 2024 37.13 37.26 36.45 36.50 533,205 -0.80(-2.14%)
May 20, 2024 37.56 37.71 37.15 37.30 520,973 -0.28(-0.73%)
May 17, 2024 37.48 37.67 37.21 37.57 384,003 +0.25(+0.66%)
May 16, 2024 37.18 37.44 37.01 37.33 483,565 +0.13(+0.34%)
May 15, 2024 37.43 37.43 37.04 37.20 412,265 +0.52(+1.43%)
May 14, 2024 36.67 36.98 36.60 36.67 451,651 +0.36(+1.01%)
May 13, 2024 36.52 36.82 36.11 36.31 368,741 +0.05(+0.14%)
May 10, 2024 36.40 36.40 36.03 36.26 483,186 -0.10(-0.27%)
May 09, 2024 35.91 36.40 35.71 36.36 352,197 +0.70(+1.96%)
May 08, 2024 35.82 35.87 35.54 35.66 463,776 -0.48(-1.34%)
May 07, 2024 36.30 36.41 36.04 36.14 784,842 +0.18(+0.49%)
May 06, 2024 35.90 36.06 35.51 35.96 521,942 +0.39(+1.11%)
May 03, 2024 35.97 36.38 35.28 35.57 629,900 +0.35(+0.98%)
May 02, 2024 35.55 36.13 35.09 35.23 1,149,725 +0.16(+0.45%)
May 01, 2024 34.70 35.67 34.53 35.07 872,966 +0.50(+1.46%)
Apr 30, 2024 34.66 35.06 34.46 34.56 718,690 -0.48(-1.38%)
Apr 29, 2024 34.86 35.26 34.69 35.05 531,120 +0.60(+1.75%)
Apr 26, 2024 34.72 35.13 34.33 34.45 619,417 -0.25(-0.71%)
Apr 25, 2024 34.84 35.17 34.46 34.69 411,104 -0.60(-1.70%)
Apr 24, 2024 34.82 35.35 34.40 35.29 611,568 +0.23(+0.65%)
Apr 23, 2024 34.97 35.42 34.89 35.07 534,896 +0.11(+0.31%)
Apr 22, 2024 35.16 35.16 34.75 34.96 437,117 -0.06(-0.17%)
Apr 19, 2024 34.95 35.03 34.65 35.02 565,753 +0.24(+0.68%)
Apr 18, 2024 35.56 35.56 34.53 34.78 894,531 -0.56(-1.59%)
Apr 17, 2024 35.38 35.91 35.23 35.34 811,157 +0.09(+0.25%)
Apr 16, 2024 35.51 35.69 35.11 35.25 685,985 -0.52(-1.46%)
Apr 15, 2024 36.68 36.79 35.61 35.78 659,496 -0.79(-2.16%)
Apr 12, 2024 36.74 36.94 36.45 36.57 681,753 -0.47(-1.28%)
Apr 11, 2024 37.21 37.24 36.46 37.04 626,115 +0.08(+0.21%)
Apr 10, 2024 38.39 38.48 36.74 36.96 756,369 -2.71(-6.84%)
Apr 09, 2024 38.32 39.69 38.22 39.67 1,071,744 +1.61(+4.22%)
Apr 08, 2024 37.45 38.09 37.45 38.07 647,832 +0.94(+2.52%)
Apr 05, 2024 36.78 37.17 36.50 37.13 589,504 +0.28(+0.75%)
Apr 04, 2024 37.01 37.68 36.70 36.85 688,800 +0.03(+0.08%)
Apr 03, 2024 36.79 37.32 36.72 36.82 979,564 +0.03(+0.08%)
Apr 02, 2024 37.36 37.46 36.61 36.79 1,065,330 -1.01(-2.66%)
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.