Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.00 +0.15 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.13 47.88 46.72 46.75 644,901 -0.11(-0.24%)
Jul 29, 2021 47.11 47.47 46.83 46.86 610,722 -0.09(-0.18%)
Jul 28, 2021 47.19 47.45 46.68 46.94 714,607 -0.11(-0.24%)
Jul 27, 2021 47.02 47.29 46.81 47.06 858,586 -0.04(-0.09%)
Jul 26, 2021 47.44 47.65 46.88 47.10 1,186,531 -0.11(-0.24%)
Jul 23, 2021 46.94 47.48 46.94 47.21 3,715,196 +0.31(+0.66%)
Jul 22, 2021 45.79 47.25 45.63 46.90 5,529,424 +1.29(+2.82%)
Jul 21, 2021 44.27 45.89 44.05 45.62 6,584,714 -0.38(-0.83%)
Jul 20, 2021 45.28 46.16 45.15 46.00 1,082,471 +0.97(+2.15%)
Jul 19, 2021 45.73 45.74 44.56 45.03 977,208 -0.98(-2.14%)
Jul 16, 2021 46.20 46.58 46.00 46.01 373,051 -0.06(-0.13%)
Jul 15, 2021 46.09 46.22 45.74 46.07 494,103 +0.12(+0.26%)
Jul 14, 2021 45.56 46.12 45.43 45.95 353,956 +0.46(+1.01%)
Jul 13, 2021 45.94 46.29 45.44 45.49 567,216 -0.61(-1.33%)
Jul 12, 2021 45.48 46.19 45.33 46.11 479,246 +0.63(+1.39%)
Jul 09, 2021 44.63 45.50 44.62 45.48 850,716 +1.02(+2.29%)
Jul 08, 2021 44.55 44.86 44.22 44.46 748,522 -0.75(-1.66%)
Jul 07, 2021 44.82 45.28 44.47 45.21 777,979 +0.39(+0.87%)
Jul 06, 2021 43.80 44.92 43.72 44.82 1,517,160 +0.93(+2.12%)
Jul 02, 2021 43.80 44.03 43.63 43.89 564,243 +0.47(+1.07%)
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.