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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.2	21.31	21.31	21.56	21.1	10,490
November 20, 2025	21.49	21.2	21.2	21.49	21.19	17,609
November 19, 2025	21.49	21.37	21.37	21.62	21.34	12,719
November 18, 2025	21.83	21.64	21.64	22.01	21.62	8,552
November 17, 2025	22.06	21.74	21.74	22.06	21.74	2,934
November 14, 2025	21.87	21.73	21.73	22.19	21.73	7,320
November 13, 2025	22.38	22.15	22.15	22.38	22.15	6,814
November 12, 2025	22.56	22.48	22.48	22.95	22.39	1,652
November 11, 2025	22.44	22.38	22.38	22.52	22.38	2,645
November 10, 2025	22.81	22.5	22.5	22.81	22.42	5,916
November 07, 2025	22.78	22.54	22.54	22.78	22.43	7,759
November 06, 2025	22.75	22.66	22.66	22.76	22.55	3,178
November 05, 2025	23.34	22.82	22.82	23.34	22.8	2,234
November 04, 2025	22.64	22.6	22.6	22.78	22.53	3,811
November 03, 2025	22.74	22.64	22.64	22.86	22.64	3,547
October 31, 2025	23.08	22.89	22.89	23.08	22.84	3,796
October 30, 2025	23.16	23.08	23.08	23.72	23.08	5,722
October 29, 2025	23.37	23.2	23.2	23.37	23.17	1,615
October 28, 2025	23.25	23.16	23.16	23.4	23.12	3,292
October 27, 2025	23.86	23.21	23.21	23.86	23.21	1,661
October 24, 2025	23.31	23.11	23.11	23.35	23.08	3,073
October 23, 2025	23.09	23.15	23.15	23.15	23.09	2,449
October 22, 2025	23.27	23.15	23.15	23.27	23.1	2,111
October 21, 2025	23.4	23.41	23.41	23.53	23.4	9,113
October 20, 2025	23.17	23.33	23.33	23.39	23.1	5,172
October 17, 2025	23.16	23.09	23.09	23.34	23.09	3,093

National Storage Affiliates Trust (NSA-PA) NYSE