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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.81	35.85	35.85	36.01	34.67	2.19M
February 19, 2026	34.19	34.63	34.63	34.67	33.97	801,100
February 18, 2026	34.06	34.26	34.26	34.39	33.82	2.08M
February 17, 2026	33.62	34.07	34.07	34.08	33.16	3.41M
February 13, 2026	33.06	33.47	33.47	33.73	32.58	1.57M
February 12, 2026	33.98	33.05	33.05	33.98	32.58	2.03M
February 11, 2026	33.24	33.45	33.45	33.51	32.88	849,600
February 10, 2026	32.96	33.14	33.14	33.44	32.35	1.88M
February 09, 2026	32.66	32.86	32.86	32.9	32.31	843,012
February 06, 2026	32.4	32.68	32.68	32.78	32.27	884,000
February 05, 2026	32.19	32.16	32.16	32.48	31.82	1.22M
February 04, 2026	32.43	32.58	32.58	33.28	32.34	1.53M
February 03, 2026	31.7	32.15	32.15	32.84	31.7	1.79M
February 02, 2026	31.76	31.71	31.71	31.97	31.55	1.3M
January 30, 2026	31.74	31.81	31.81	32.03	31.32	1.35M
January 29, 2026	31.68	31.83	31.83	31.99	31.33	920,400
January 28, 2026	32.03	31.52	31.52	32.1	31.41	1.16M
January 27, 2026	31.75	31.99	31.99	32.12	31.61	1.32M
January 26, 2026	33.2	31.87	31.87	33.2	31.66	1.26M
January 23, 2026	33.47	32.68	32.68	33.69	32.59	1.83M
January 22, 2026	33.36	33.32	33.32	33.8	33.14	1.43M
January 21, 2026	33.16	33.4	33.4	33.56	32.81	2.23M
January 20, 2026	33.53	33.03	33.03	33.63	32.75	1.54M
January 16, 2026	33.4	33.8	33.8	33.92	33.13	1.66M
January 15, 2026	32.82	33.54	33.54	33.68	32.52	1.6M
January 14, 2026	31.94	32.77	32.77	32.9	31.72	1.94M
January 13, 2026	31.88	31.95	31.95	31.99	31.02	1.31M
January 12, 2026	31.69	32.03	32.03	32.24	31.49	3.17M
January 09, 2026	30.33	31.38	31.38	31.53	30.15	2.49M
January 08, 2026	29.26	30.26	30.26	30.36	29	1.3M
January 07, 2026	29.58	29.45	29.45	29.65	29.1	1.64M
January 06, 2026	27.43	29.43	29.43	29.52	27.43	2.12M
January 05, 2026	27.72	27.8	27.8	28.22	27.65	1.23M
January 02, 2026	28.13	27.89	27.89	28.23	27.8	1.4M
December 31, 2025	28.42	28.21	28.21	28.49	28.1	1.22M
December 30, 2025	28.08	28.44	28.44	28.54	28.08	1.02M
December 29, 2025	28	28.09	28.09	28.11	27.74	1.56M
December 26, 2025	27.75	27.92	27.92	27.97	27.67	734,404
December 24, 2025	27.5	27.76	27.76	27.83	27.47	754,739
December 23, 2025	28.16	27.53	27.53	28.16	27.49	1.39M
December 22, 2025	27.99	28.09	28.09	28.17	27.79	1.11M
December 19, 2025	28.2	28.05	28.05	28.29	27.97	1.61M
December 18, 2025	28.91	28.4	28.4	28.98	28.28	912,300
December 17, 2025	28.57	28.72	28.72	29.04	28.4	1.09M
December 16, 2025	29.35	28.67	28.67	29.39	28.66	771,868
December 15, 2025	29.37	29.37	29.37	29.64	29.13	906,100
December 12, 2025	30	29.81	29.81	30.1	29.6	780,771
December 11, 2025	29.78	29.75	29.75	30.03	29.61	1.08M
December 10, 2025	29.1	29.6	29.6	29.74	29.01	1.04M
December 09, 2025	29.43	29.21	29.21	29.86	29.15	875,200
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

National Storage Affiliates Trust (NSA) NYSE