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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

National Storage Affiliates Trust (NSA) NYSE