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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	29.67	29.53	29.53	30.12	29.4	1.65M
December 05, 2025	29.91	29.63	29.63	30.16	29.6	1.94M
December 04, 2025	29.99	29.62	29.62	30.04	29.56	1.31M
December 03, 2025	29.91	29.99	29.99	30.37	29.84	1.2M
December 02, 2025	29.59	29.98	29.98	30	29.36	1.39M
December 01, 2025	29.13	29.44	29.44	29.71	28.93	676,100
November 28, 2025	29.42	29.45	29.45	29.62	29.24	271,144
November 26, 2025	29.2	29.47	29.47	29.78	29.2	728,617
November 25, 2025	28.76	29.26	29.26	29.34	28.76	1.25M
November 24, 2025	28.91	28.59	28.59	29.09	28.39	1.02M
November 21, 2025	28.48	28.81	28.81	29.19	28.4	894,623
November 20, 2025	28.66	28.29	28.29	28.9	28.22	824,000
November 19, 2025	29.11	28.62	28.62	29.22	28.31	1.13M
November 18, 2025	28.8	29.06	29.06	29.07	28.58	1.06M
November 17, 2025	29.56	28.78	28.78	29.56	28.77	847,400
November 14, 2025	29.35	29.4	29.4	29.53	28.97	925,011
November 13, 2025	29.21	29.26	29.26	29.46	29.08	786,827
November 12, 2025	29.91	29.36	29.36	30	29.31	1.13M
November 11, 2025	29.8	30.03	30.03	30.12	29.58	1.26M
November 10, 2025	30.53	29.49	29.49	30.6	29.35	1.22M
November 07, 2025	30.21	30.71	30.71	30.71	30.05	1.24M
November 06, 2025	30.61	30.02	30.02	30.61	29.74	1.7M
November 05, 2025	30.01	30.7	30.7	30.84	30	1.6M
November 04, 2025	29.35	29.86	29.86	30.02	28.57	2.69M
November 03, 2025	28.79	29.11	29.11	29.14	28.31	1.57M
October 31, 2025	28.9	29.09	29.09	29.4	28.7	2.43M
October 30, 2025	29.87	29.07	29.07	30.05	29.01	2.19M
October 29, 2025	30.72	29.96	29.96	30.98	29.84	2M
October 28, 2025	31.27	31	31	31.38	30.75	1.02M
October 27, 2025	31.44	31.36	31.36	31.81	31.28	1.27M
October 24, 2025	31.96	31.56	31.56	32.25	31.52	1.05M
October 23, 2025	32.39	31.84	31.84	32.46	31.35	875,750
October 22, 2025	32.29	32.35	32.35	32.53	32.13	1.21M
October 21, 2025	32.4	32.28	32.28	32.79	32.28	1.11M
October 20, 2025	32.33	32.46	32.46	32.51	32.11	516,600
October 17, 2025	32.38	32.25	32.25	32.55	31.97	1.25M
October 16, 2025	31.84	32.32	32.32	32.59	31.56	1.11M
October 15, 2025	31.48	31.72	31.72	32.03	31.48	1.3M
October 14, 2025	30.68	31.45	31.45	31.62	30.61	629,648
October 13, 2025	30.16	30.72	30.72	30.77	30.05	1.05M
October 10, 2025	30.93	30.16	30.16	31.02	29.97	1.93M
October 09, 2025	30.78	30.77	30.77	31.06	30.52	1.73M
October 08, 2025	30.41	30.61	30.61	30.8	30.23	1.45M
October 07, 2025	29.91	30.44	30.44	30.47	29.81	1.2M
October 06, 2025	30.24	29.93	29.93	30.24	29.7	998,136
October 03, 2025	30.13	30.18	30.18	30.52	30.08	1.2M
October 02, 2025	30.31	30.04	30.04	30.54	29.98	1.02M
October 01, 2025	30.34	30.3	30.3	30.48	30.04	858,000
September 30, 2025	30.29	30.22	30.22	30.48	30.18	1.19M
September 29, 2025	30.34	30.3	30.3	30.53	30.08	814,800
September 26, 2025	29.9	30.37	30.37	30.43	29.86	862,300
September 25, 2025	29.76	29.8	29.8	29.97	29.66	1.11M
September 24, 2025	29.62	29.74	29.74	30.11	29.62	1.07M
September 23, 2025	29.85	29.8	29.8	30.03	29.67	1.42M
September 22, 2025	29.88	29.85	29.85	30.09	29.74	884,515
September 19, 2025	30.57	29.9	29.9	30.69	29.89	1.6M
September 18, 2025	30.6	30.62	30.62	30.85	30.34	1.16M
September 17, 2025	30.97	30.7	30.7	31.5	30.69	872,352
September 16, 2025	30.94	30.8	30.8	31.07	30.71	979,530
September 15, 2025	31.55	30.93	30.93	31.67	30.92	1.09M

National Storage Affiliates Trust (NSA) NYSE