National Storage Affiliates Trust - NSA-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.13	21.15	21.15	21.2	21.01	5,568
February 19, 2026	20.86	21.1	21.1	21.1	20.85	2,836
February 18, 2026	20.97	21.2	21.2	21.2	20.96	4,270
February 17, 2026	20.95	21.18	21.18	21.2	20.73	8,460
February 13, 2026	20.95	21.05	21.05	21.2	20.88	7,509
February 12, 2026	20.9	20.9	20.9	20.93	20.85	28,290
February 11, 2026	20.99	20.99	20.99	21	20.9	3,613
February 10, 2026	20.73	21.04	21.04	21.1	20.73	10,567
February 09, 2026	20.71	20.88	20.88	20.9	20.7	24,314
February 06, 2026	20.6	20.77	20.77	20.81	20.6	5,683
February 05, 2026	20.63	20.62	20.62	20.78	20.53	5,766
February 04, 2026	20.79	20.61	20.61	20.79	20.55	9,760
February 03, 2026	20.92	20.62	20.62	20.92	20.5	26,868
February 02, 2026	21.17	20.8	20.8	21.17	20.72	41,128
January 30, 2026	21.04	21.01	21.01	21.2	20.93	13,082
January 29, 2026	21.01	21.18	21.18	21.18	20.98	7,297
January 28, 2026	21.28	21.07	21.07	21.28	20.75	62,087
January 27, 2026	21.09	20.95	20.95	21.31	20.9	17,134
January 26, 2026	21.25	21.05	21.05	21.4	21	14,693
January 23, 2026	21.27	21.23	21.23	21.5	21.16	10,000
January 22, 2026	21.04	21.37	21.37	21.37	21	31,891
January 21, 2026	21.17	21.05	21.05	21.18	21	31,573
January 20, 2026	21.19	21.06	21.06	21.31	21.05	18,377
January 16, 2026	21.44	21.22	21.22	21.54	21.21	12,480
January 15, 2026	21.38	21.22	21.22	21.5	21.22	26,131
January 14, 2026	21.48	21.3	21.3	21.48	21.28	14,959
January 13, 2026	21.57	21.41	21.41	21.78	21.41	9,813
January 12, 2026	21.6	21.58	21.58	21.67	21.4	10,073
January 09, 2026	21.55	21.63	21.63	21.81	21.53	13,903
January 08, 2026	21.48	21.47	21.47	21.5	21.4	4,939
January 07, 2026	21.4	21.52	21.52	21.52	21.4	10,683
January 06, 2026	21.18	21.35	21.35	21.35	21.18	3,729
January 05, 2026	21.36	21.4	21.4	21.56	21.32	44,874
January 02, 2026	21.1	21.29	21.29	21.47	20.89	12,401
December 31, 2025	21.04	21.05	21.05	21.12	20.87	33,717
December 30, 2025	21.03	20.95	20.95	21.09	20.78	14,364
December 29, 2025	20.97	20.98	20.98	21.02	20.53	24,759
December 26, 2025	20.91	20.89	20.89	21.05	20.75	11,891
December 24, 2025	21.02	21	21	21.05	20.88	5,511
December 23, 2025	20.76	20.93	20.93	21.11	20.76	17,901
December 22, 2025	21.29	21.1	21.1	21.47	21	18,642
December 19, 2025	21.28	21.3	21.3	21.47	21.17	10,532
December 18, 2025	21.37	21.36	21.36	21.56	21.25	13,196
December 17, 2025	21.27	21.25	21.25	21.32	21.16	10,294
December 16, 2025	21.41	21.4	21.4	21.59	21.26	9,069
December 15, 2025	21.16	21.43	21.43	21.43	21.14	19,955
December 12, 2025	21.52	21.54	21.17	21.7	21.48	13,603
December 11, 2025	21.75	21.8	21.42	21.84	21.61	7,171
December 10, 2025	21.61	21.73	21.35	21.73	21.52	10,368
December 09, 2025	21.22	21.56	21.56	21.72	21.22	14,888
December 08, 2025	21.05	21.48	21.48	21.5	21.05	12,736
December 05, 2025	21.56	21.43	21.43	21.59	21.1	8,517
December 04, 2025	21.4	21.54	21.54	21.68	21.4	12,563
December 03, 2025	21.39	21.56	21.56	21.62	21.39	5,351
December 02, 2025	21.25	21.57	21.57	21.57	21.25	19,322
December 01, 2025	21.31	21.44	21.44	21.75	21.15	24,559
November 28, 2025	21.16	21.32	21.32	21.32	21.16	2,108
November 26, 2025	21.15	21.29	21.29	21.4	21.15	15,602
November 25, 2025	21.25	21.23	21.23	21.26	21.19	18,540
November 24, 2025	21.17	21.24	21.24	21.5	21.04	9,927

National Storage Affiliates Trust (NSA-PA) NYSE