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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	33.03	32.91	32.91	33.18	32.72	1.73M
June 16, 2025	33.24	33.12	33.12	33.49	32.96	1.13M
June 13, 2025	32.91	32.98	32.98	33.27	32.7	906,250
June 12, 2025	33.65	33.9	33.33	33.94	33.51	970,481
June 11, 2025	34.31	33.72	33.15	34.35	33.43	1.47M
June 10, 2025	33.73	34.12	33.55	34.19	33.73	1.21M
June 09, 2025	33.47	33.74	33.17	33.99	33.16	1.19M
June 06, 2025	33.67	33.54	32.98	33.97	33.31	614,200
June 05, 2025	33.45	33.47	33.47	33.71	33.23	610,708
June 04, 2025	33.72	33.57	33.57	33.87	33.31	744,619
June 03, 2025	34.45	33.92	33.92	34.47	33.82	940,400
June 02, 2025	33.95	34.63	34.63	34.64	33.69	632,873
May 30, 2025	34.11	34.4	34.4	34.45	33.7	1.74M
May 29, 2025	33.82	34.22	34.22	34.25	33.64	1.14M
May 28, 2025	34.05	33.74	33.74	34.06	33.6	1.52M
May 27, 2025	34.24	34.05	34.05	34.33	33.76	1.76M
May 23, 2025	33.84	34.15	34.15	34.15	33.51	893,064
May 22, 2025	34.14	33.8	33.8	34.54	33.43	1.08M
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

National Storage Affiliates Trust (NSA) NYSE