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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	32.24	31.91	31.91	32.45	31.91	997,122
September 11, 2025	31.89	32.39	32.39	32.47	31.82	1.29M
September 10, 2025	31.78	31.94	31.94	32.11	31.74	1.4M
September 09, 2025	32.48	31.85	31.85	32.66	31.85	1.13M
September 08, 2025	32.79	32.66	32.66	33.08	32.47	1.43M
September 05, 2025	33	33.3	33.3	33.58	32.89	1.15M
September 04, 2025	32.37	32.68	32.68	32.71	31.99	1.55M
September 03, 2025	31.57	32.23	32.23	32.24	31.57	940,505
September 02, 2025	31.94	31.73	31.73	32.1	31.53	1M
August 29, 2025	31.92	32.24	32.24	32.28	31.86	530,775
August 28, 2025	32.09	31.94	31.94	32.09	31.59	793,800
August 27, 2025	31.8	32.07	32.07	32.18	31.72	902,555
August 26, 2025	31.62	31.56	31.56	31.98	31.49	902,100
August 25, 2025	31.9	31.72	31.72	32.13	31.68	578,345
August 22, 2025	31.43	32.16	32.16	32.77	31.35	1.32M
August 21, 2025	31.2	31.07	31.07	31.42	30.93	776,700
August 20, 2025	31.34	31.31	31.31	31.72	31.17	1.01M
August 19, 2025	30.34	31.15	31.15	31.17	30.34	800,800
August 18, 2025	30.29	30.11	30.11	30.46	30.04	990,549
August 15, 2025	30.19	30.33	30.33	30.55	30.12	1.71M
August 14, 2025	30.07	30.1	30.1	30.2	29.82	838,404
August 13, 2025	30.12	30.32	30.32	30.45	29.82	1.31M
August 12, 2025	29.82	29.96	29.96	30.01	29.52	972,500
August 11, 2025	29.64	29.73	29.73	29.85	29.35	1.26M
August 08, 2025	30.22	29.76	29.76	30.5	29.63	909,723
August 07, 2025	30.4	30.24	30.24	30.58	30.09	914,344
August 06, 2025	30.5	30.19	30.19	30.72	30.09	1.5M
August 05, 2025	28.53	30.29	30.29	30.49	28.02	2.21M
August 04, 2025	29.6	29.44	29.44	29.92	29.42	1.14M
August 01, 2025	29.67	29.6	29.6	30.11	29.02	1.04M
July 31, 2025	30.58	29.46	29.46	30.78	29.27	1.53M
July 30, 2025	31.74	30.84	30.84	31.78	30.64	585,846
July 29, 2025	31.07	31.52	31.52	31.55	30.86	517,010
July 28, 2025	31.24	30.97	30.97	31.36	30.75	806,800
July 25, 2025	31.43	31.4	31.4	31.51	31.1	857,519
July 24, 2025	31.7	31.46	31.46	31.84	31.36	984,800
July 23, 2025	31.8	31.86	31.86	32.13	31.58	873,200
July 22, 2025	31.43	31.99	31.99	32.22	31.37	1.2M
July 21, 2025	31.47	31.46	31.46	31.83	31.42	1.03M
July 18, 2025	31.48	31.38	31.38	31.58	31.05	1.45M
July 17, 2025	32.14	31.38	31.38	32.22	31.35	1.23M
July 16, 2025	32.07	32.02	32.02	32.36	31.56	1.13M
July 15, 2025	32.67	31.92	31.92	32.76	31.8	994,600
July 14, 2025	32.5	32.72	32.72	32.92	32.39	803,400
July 11, 2025	32	32.55	32.55	32.82	31.8	1.6M
July 10, 2025	31.94	32.23	32.23	32.5	31.73	884,600
July 09, 2025	32.4	31.89	31.89	32.42	31.7	1.6M
July 08, 2025	31.5	32.21	32.21	32.38	31.48	1.12M
July 07, 2025	32.7	31.75	31.75	32.72	31.58	1.22M
July 03, 2025	32.59	32.61	32.61	32.92	32.27	949,901
July 02, 2025	32.57	32.53	32.53	32.73	32.3	1.68M
July 01, 2025	31.96	32.68	32.68	33.06	31.78	1.45M
June 30, 2025	31.82	31.99	31.99	32.03	31.22	1.49M
June 27, 2025	32.33	31.82	31.82	32.53	31.72	2.45M
June 26, 2025	32.28	32.11	32.11	32.28	31.7	1.81M
June 25, 2025	32.33	32.17	32.17	32.53	31.95	1.12M
June 24, 2025	32.73	32.68	32.68	32.81	32.28	1.84M
June 23, 2025	32.51	32.93	32.93	33.02	32.51	919,334
June 20, 2025	32.93	32.41	32.41	33.15	32.08	1.5M
June 18, 2025	32.9	32.82	32.82	33.43	32.7	1.69M

National Storage Affiliates Trust (NSA) NYSE