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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	36.24	34.29	34.15	36.25	34.1	1.06M
May 20, 2025	36.67	36.6	36.61	36.9	36.49	564,049
May 19, 2025	36.28	36.85	36.85	37.15	36.24	814,509
May 16, 2025	35.58	36.72	36.72	36.93	35.48	980,473
May 15, 2025	34.69	35.44	35.44	35.47	34.69	904,142
May 14, 2025	35.27	34.61	34.61	35.33	34.31	941,900
May 13, 2025	36.44	35.4	35.4	36.44	35.22	746,135
May 12, 2025	37.15	36.29	36.29	37.46	36.2	642,269
May 09, 2025	36.48	36.64	36.64	36.97	36.35	663,900
May 08, 2025	36.08	36.34	36.34	36.92	35.92	826,800
May 07, 2025	36.12	36.1	36.1	36.9	35.96	900,800
May 06, 2025	36.2	35.98	35.98	37	35.54	1.31M
May 05, 2025	37.61	37.78	37.78	38	36.77	956,240
May 02, 2025	37.63	37.74	37.74	38.14	37.38	698,100
May 01, 2025	37.09	37.23	37.23	37.76	36.86	674,500
April 30, 2025	36.14	37.2	37.2	37.24	35.74	827,487
April 29, 2025	36.09	36.27	36.27	36.43	35.64	589,400
April 28, 2025	35.87	36.17	36.17	36.31	35.7	396,309
April 25, 2025	36.4	36.03	36.03	36.4	35.72	392,800
April 24, 2025	36.38	36.4	36.4	36.73	36.17	573,200
April 23, 2025	37.26	36.38	36.38	37.37	36.11	656,619
April 22, 2025	35.8	36.64	36.64	36.92	35.6	618,090
April 21, 2025	36.41	35.42	35.42	36.65	34.74	580,231
April 17, 2025	35.82	36.76	36.76	36.93	35.82	512,921
April 16, 2025	35.79	35.54	35.54	36.15	35.15	525,213
April 15, 2025	35.33	35.5	35.5	35.85	35.13	600,800
April 14, 2025	34.82	35.22	35.22	35.35	34.7	739,500
April 11, 2025	33.36	34.53	34.53	34.56	32.66	1.12M
April 10, 2025	34.16	33.64	33.64	34.82	32.62	667,586
April 09, 2025	31.61	34.66	34.66	34.99	30.88	850,301
April 08, 2025	34.26	32.5	32.5	34.5	32.17	1.2M
April 07, 2025	34.37	33.57	33.57	34.69	32.5	1.58M
April 04, 2025	37.36	35.16	35.16	37.49	35.1	1.26M
April 03, 2025	38.84	37.46	37.46	39.47	37.29	1.32M
April 02, 2025	39.01	39.04	39.04	39.15	37.62	1.6M
April 01, 2025	39.59	39	39	39.65	38.71	615,524
March 31, 2025	38.64	39.4	39.4	39.73	38.45	885,737
March 28, 2025	38.59	38.71	38.71	38.83	38.03	606,663
March 27, 2025	38.28	38.29	38.29	38.86	38.02	496,409
March 26, 2025	37.84	38.08	38.08	38.31	37.8	353,500
March 25, 2025	38.73	37.64	37.64	38.73	37.44	719,304
March 24, 2025	38.18	38.75	38.75	38.92	38.18	701,000
March 21, 2025	38.36	38.15	38.15	38.36	37.88	1.36M
March 20, 2025	38.19	38.39	38.39	38.69	38.14	622,710
March 19, 2025	37.8	38.35	38.35	38.62	37.7	792,800
March 18, 2025	37.25	38.03	38.03	38.04	36.98	877,900
March 17, 2025	36.68	37.26	37.26	37.7	36.68	854,400
March 14, 2025	36.14	36.68	36.68	36.69	35.93	807,331
March 13, 2025	37.11	36.64	36.07	37.51	36.08	821,100
March 12, 2025	37.63	37.16	36.58	37.85	37	616,647
March 11, 2025	39.5	37.8	37.21	39.5	37.58	1.46M
March 10, 2025	39.87	39.59	38.97	40.62	39.27	1.03M
March 07, 2025	38.75	39.53	38.92	39.66	38.75	678,249
March 06, 2025	38.54	38.76	38.16	39.07	37.83	636,221
March 05, 2025	38.19	38.81	38.81	38.84	37.94	903,142
March 04, 2025	38.41	38.05	38.05	39.07	38.02	565,300
March 03, 2025	38.74	38.57	38.57	38.96	38.26	575,300
February 28, 2025	39.03	38.62	38.62	39.19	37.65	1.7M
February 27, 2025	39.04	39	39	39.2	37.89	713,800
February 26, 2025	38.7	38.23	38.23	39	38.06	560,716

National Storage Affiliates Trust (NSA) NYSE