Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.50 +0.50 (+1.22%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.64 31.97 31.44 31.79 718,127 +0.14(+0.45%)
Nov 29, 2023 31.81 32.17 31.62 31.64 585,993 +0.11(+0.36%)
Nov 28, 2023 31.19 31.60 31.05 31.53 545,760 +0.14(+0.46%)
Nov 27, 2023 31.49 31.64 31.24 31.38 586,235 -0.21(-0.67%)
Nov 24, 2023 31.42 31.66 31.16 31.59 288,789 +0.09(+0.27%)
Nov 22, 2023 32.22 32.22 31.37 31.51 653,079 -0.39(-1.23%)
Nov 21, 2023 31.88 32.03 31.64 31.90 524,756 -0.22(-0.69%)
Nov 20, 2023 31.78 32.16 31.47 32.12 826,240 +0.29(+0.90%)
Nov 17, 2023 32.57 32.57 31.59 31.83 957,084 -0.33(-1.01%)
Nov 16, 2023 32.34 32.65 32.15 32.16 633,750 -0.05(-0.15%)
Nov 15, 2023 31.74 32.44 31.74 32.21 1,053,481 +0.48(+1.51%)
Nov 14, 2023 29.94 31.74 29.94 31.73 1,340,077 +2.88(+9.99%)
Nov 13, 2023 28.77 29.05 28.30 28.85 1,052,100 -0.23(-0.79%)
Nov 10, 2023 29.44 29.45 29.00 29.08 795,060 -0.11(-0.36%)
Nov 09, 2023 29.84 29.96 29.02 29.18 1,013,094 -0.57(-1.90%)
Nov 08, 2023 29.41 30.00 29.28 29.75 880,810 +0.83(+2.88%)
Nov 07, 2023 28.86 28.97 28.41 28.91 723,961 +0.04(+0.13%)
Nov 06, 2023 29.27 29.34 28.61 28.87 654,696 -0.53(-1.79%)
Nov 03, 2023 28.94 29.89 28.92 29.40 830,298 +1.06(+3.75%)
Nov 02, 2023 28.09 29.57 27.90 28.34 2,607,256 +0.97(+3.53%)
Nov 01, 2023 27.40 27.46 26.78 27.37 1,005,749 +0.06(+0.21%)
Oct 31, 2023 27.54 27.66 26.81 27.31 805,283 +0.09(+0.32%)
Oct 30, 2023 27.17 27.42 26.68 27.23 642,867 +0.03(+0.11%)
Oct 27, 2023 27.66 27.66 27.11 27.20 693,057 -0.36(-1.32%)
Oct 26, 2023 27.42 27.95 27.38 27.56 731,572 +0.29(+1.05%)
Oct 25, 2023 27.31 27.48 26.90 27.28 803,392 -0.33(-1.18%)
Oct 24, 2023 28.25 28.33 27.60 27.60 1,023,011 -0.68(-2.40%)
Oct 23, 2023 28.64 28.86 28.25 28.28 780,164 -0.49(-1.70%)
Oct 20, 2023 29.42 29.46 28.73 28.77 746,457 -0.56(-1.89%)
Oct 19, 2023 29.72 30.09 29.25 29.32 926,712 -0.61(-2.05%)
Oct 18, 2023 30.23 30.32 29.85 29.94 747,691 -0.47(-1.54%)
Oct 17, 2023 30.54 30.68 30.19 30.41 1,130,235 +0.06(+0.19%)
Oct 16, 2023 29.79 30.52 29.47 30.35 1,504,441 +0.78(+2.62%)
Oct 13, 2023 29.98 29.98 29.36 29.57 680,478 -0.25(-0.83%)
Oct 12, 2023 30.16 30.26 29.68 29.82 471,816 -0.40(-1.33%)
Oct 11, 2023 30.22 30.46 30.09 30.22 541,824 +0.28(+0.93%)
Oct 10, 2023 29.79 30.20 29.59 29.95 545,035 +0.14(+0.48%)
Oct 09, 2023 29.21 29.93 29.14 29.80 645,140 +0.51(+1.73%)
Oct 06, 2023 28.92 29.55 28.61 29.30 561,343 +0.20(+0.69%)
Oct 05, 2023 29.20 29.29 28.83 29.09 707,664 -0.12(-0.43%)
Oct 04, 2023 29.38 29.62 28.82 29.22 514,297 +0.06(+0.20%)
Oct 03, 2023 29.49 29.55 29.01 29.16 767,204 -0.61(-2.06%)
Oct 02, 2023 30.33 30.51 29.44 29.77 721,381 -0.62(-2.05%)
Sep 29, 2023 30.90 30.91 30.02 30.40 1,099,403 +0.00(+0.00%)
Sep 28, 2023 30.75 30.78 30.28 30.40 991,077 -0.16(-0.53%)
Sep 27, 2023 31.25 31.41 30.51 30.56 1,452,196 -0.59(-1.91%)
Sep 26, 2023 31.15 31.34 30.95 31.15 885,464 -0.16(-0.52%)
Sep 25, 2023 31.38 31.36 31.20 31.32 638,772 -0.22(-0.70%)
Sep 22, 2023 31.41 31.82 31.41 31.54 627,100 +0.14(+0.46%)
Sep 21, 2023 32.82 32.82 31.37 31.39 797,197 -1.71(-5.18%)
Sep 20, 2023 33.32 33.49 33.08 33.11 517,148 -0.06(-0.17%)
Sep 19, 2023 32.94 33.26 32.75 33.17 827,505 +0.30(+0.90%)
Sep 18, 2023 33.37 33.37 32.69 32.87 686,094 -0.50(-1.49%)
Sep 15, 2023 32.91 33.57 32.83 33.37 1,399,497 +0.21(+0.64%)
Sep 14, 2023 32.82 33.29 32.82 33.16 999,480 +0.59(+1.82%)
Sep 13, 2023 32.72 32.75 32.39 32.56 1,273,608 -0.14(-0.43%)
Sep 12, 2023 32.70 32.79 32.26 32.70 901,197 +0.00(+0.00%)
Sep 11, 2023 32.08 32.76 32.08 32.70 1,271,670 +0.70(+2.18%)
Sep 08, 2023 31.88 32.24 31.70 32.01 916,566 +0.31(+0.98%)
Sep 07, 2023 31.62 32.12 31.52 31.69 1,329,882 -0.15(-0.47%)
Sep 06, 2023 31.75 32.11 31.34 31.85 1,116,050 +0.08(+0.27%)
Sep 05, 2023 31.93 32.05 31.69 31.76 1,004,762 -0.24(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.