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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.66	23.6	23.6	23.7	23.6	3,735
September 25, 2025	23.38	23.55	23.55	23.6	23.38	3,053
September 24, 2025	23.86	23.51	23.51	23.86	23.38	34,075
September 23, 2025	23.58	23.6	23.6	23.65	23.51	8,713
September 22, 2025	23.68	23.65	23.65	23.77	23.55	3,574
September 19, 2025	23.75	23.65	23.65	23.75	23.53	6,545
September 18, 2025	23.53	23.8	23.8	23.8	23.37	14,940
September 17, 2025	23.77	23.67	23.67	23.8	23.56	6,651
September 16, 2025	23.63	23.59	23.59	23.69	23.55	3,621
September 15, 2025	23.46	23.67	23.67	23.68	23.34	9,115
September 12, 2025	23.98	23.94	23.57	23.98	23.81	4,096
September 11, 2025	23.47	23.73	23.36	23.84	23.47	3,978
September 10, 2025	23.27	23.58	23.21	23.65	23.27	5,703
September 09, 2025	23.4	23.75	23.38	23.84	23.36	9,056
September 08, 2025	23.1	23.41	23.04	23.45	23.1	1,678
September 05, 2025	23.02	23.1	23.1	23.1	22.79	5,920
September 04, 2025	22.31	23	23	23	22.31	3,798
September 03, 2025	22.7	22.87	22.87	22.97	22.7	5,490
September 02, 2025	22.59	22.53	22.53	22.63	22.49	6,397
August 29, 2025	22.56	22.35	22.35	22.85	22.29	23,792
August 28, 2025	22.65	22.4	22.4	22.8	22.36	2,643
August 27, 2025	22.56	22.71	22.71	22.71	22.32	1,316
August 26, 2025	22.64	22.77	22.77	22.85	22.43	3,246
August 25, 2025	22.74	22.72	22.72	22.85	22.49	5,037
August 22, 2025	22.72	22.71	22.71	22.74	22.68	2,286
August 21, 2025	22.45	22.72	22.72	22.72	22.25	2,449
August 20, 2025	22.41	22.68	22.68	22.68	22.14	5,027
August 19, 2025	22.36	22.52	22.52	22.69	22.36	3,782
August 18, 2025	22.59	22.5	22.5	22.59	22.31	2,258
August 15, 2025	22.3	22.3	22.3	22.3	22.3	2,108
August 14, 2025	22.32	22.39	22.39	22.47	22.23	1,759
August 13, 2025	22.42	22.4	22.4	22.7	22.14	9,612
August 12, 2025	21.98	22.05	22.05	22.11	21.95	7,689
August 11, 2025	22.41	22.1	22.1	22.41	22.1	5,479
August 08, 2025	22.21	22.14	22.14	22.63	22.14	5,661
August 07, 2025	22.33	22.2	22.2	22.49	22.2	5,214
August 06, 2025	22.45	22.45	22.45	22.47	22.2	3,385
August 05, 2025	22.18	22.27	22.27	22.51	22.18	7,521
August 04, 2025	22.18	22.34	22.34	22.5	22.18	5,938
August 01, 2025	22.16	22.41	22.41	22.76	22.16	9,785
July 31, 2025	22.13	22.51	22.51	22.74	22.11	33,848
July 30, 2025	22.38	22.19	22.19	22.38	22.19	1,666
July 29, 2025	22.25	22.23	22.23	22.34	22.23	6,639
July 28, 2025	22.2	22.19	22.19	22.21	22.14	2,919
July 25, 2025	22.14	22.2	22.2	22.37	22.04	5,409
July 24, 2025	22.25	22.33	22.33	22.41	22.06	3,445
July 23, 2025	22.28	22.29	22.29	22.31	22.16	9,391
July 22, 2025	22.25	22.25	22.25	22.25	22.03	5,057
July 21, 2025	22.15	22.47	22.47	22.47	22.15	2,953
July 18, 2025	22.43	22.14	22.14	22.43	22.13	2,244
July 17, 2025	22.24	22.29	22.29	22.32	22.15	6,720
July 16, 2025	22.27	22.25	22.25	22.42	22.25	5,073
July 15, 2025	22.26	22.27	22.27	22.42	22.26	2,889
July 14, 2025	22.37	22.44	22.44	22.45	22.33	7,082
July 11, 2025	22.4	22.4	22.4	22.59	22.4	2,076
July 10, 2025	22.37	22.57	22.57	22.57	22.37	7,510
July 09, 2025	22.43	22.32	22.32	22.45	22.32	4,092
July 08, 2025	22.36	22.48	22.48	22.48	22.24	3,419
July 07, 2025	22.45	22.4	22.4	22.47	22.29	2,490
July 03, 2025	22.64	22.68	22.68	22.68	22.64	1,246

National Storage Affiliates Trust (NSA-PA) NYSE