Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.22 +0.22 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.68 28.82 28.31 28.45 396,968 -0.28(-0.96%)
Oct 29, 2020 28.44 28.85 27.98 28.72 519,505 +0.33(+1.15%)
Oct 28, 2020 28.28 28.95 27.98 28.40 635,150 -0.32(-1.11%)
Oct 27, 2020 29.05 29.39 28.69 28.71 462,381 -0.32(-1.10%)
Oct 26, 2020 28.32 29.12 28.29 29.03 656,354 +0.41(+1.44%)
Oct 23, 2020 28.37 28.66 28.24 28.62 504,192 +0.45(+1.61%)
Oct 22, 2020 27.71 28.26 27.66 28.17 381,413 +0.45(+1.64%)
Oct 21, 2020 27.88 27.98 27.43 27.72 951,824 -0.26(-0.93%)
Oct 20, 2020 27.47 28.09 27.47 27.98 418,813 +0.62(+2.27%)
Oct 19, 2020 28.29 28.44 27.29 27.35 716,370 -0.66(-2.37%)
Oct 16, 2020 28.40 28.40 27.72 28.02 836,349 -0.44(-1.56%)
Oct 15, 2020 28.14 28.65 28.14 28.46 657,817 +0.13(+0.44%)
Oct 14, 2020 28.71 28.93 28.23 28.34 548,995 -0.32(-1.11%)
Oct 13, 2020 29.00 29.00 28.43 28.66 898,896 -0.22(-0.76%)
Oct 12, 2020 28.66 28.99 28.39 28.87 419,723 +0.13(+0.47%)
Oct 09, 2020 29.06 29.22 28.42 28.74 692,430 -0.11(-0.38%)
Oct 08, 2020 29.07 29.33 28.78 28.85 435,071 +0.02(+0.06%)
Oct 07, 2020 28.72 29.02 28.56 28.83 526,944 +0.23(+0.79%)
Oct 06, 2020 29.45 29.48 28.48 28.61 806,899 -0.59(-2.01%)
Oct 05, 2020 28.71 29.29 28.16 29.19 374,436 +0.40(+1.40%)
Oct 02, 2020 27.79 28.91 27.56 28.79 1,222,475 +0.71(+2.54%)
Oct 01, 2020 27.51 28.17 27.39 28.08 631,586 +0.62(+2.26%)
Sep 30, 2020 28.12 28.22 27.27 27.46 757,657 -0.44(-1.59%)
Sep 29, 2020 27.85 28.17 27.63 27.90 660,173 -0.08(-0.27%)
Sep 28, 2020 28.12 28.23 27.59 27.98 771,793 +0.60(+2.21%)
Sep 25, 2020 26.89 27.45 26.81 27.37 960,014 +0.44(+1.62%)
Sep 24, 2020 27.07 27.43 26.71 26.94 1,075,651 +0.15(+0.56%)
Sep 23, 2020 27.31 27.49 26.75 26.78 4,462,194 -1.92(-6.70%)
Sep 22, 2020 28.54 28.85 28.46 28.71 279,138 +0.19(+0.68%)
Sep 21, 2020 28.51 28.88 27.94 28.51 347,112 -0.33(-1.14%)
Sep 18, 2020 29.22 29.22 28.59 28.84 1,055,444 -0.22(-0.75%)
Sep 17, 2020 29.05 29.41 28.78 29.06 213,974 -0.30(-1.03%)
Sep 16, 2020 29.19 29.58 29.07 29.36 434,313 +0.35(+1.22%)
Sep 15, 2020 29.48 29.78 28.92 29.01 161,918 -0.46(-1.57%)
Sep 14, 2020 28.85 29.66 28.70 29.47 321,609 +0.81(+2.81%)
Sep 11, 2020 28.46 28.95 28.19 28.66 239,084 +0.29(+1.03%)
Sep 10, 2020 28.41 28.61 28.16 28.37 348,563 -0.17(-0.61%)
Sep 09, 2020 28.13 29.00 27.92 28.55 946,848 +0.44(+1.57%)
Sep 08, 2020 28.31 28.36 27.85 28.11 387,992 -0.28(-1.00%)
Sep 04, 2020 28.48 28.66 27.81 28.39 278,189 -0.06(-0.20%)
Sep 03, 2020 28.92 29.09 28.20 28.45 488,760 -0.29(-1.01%)
Sep 02, 2020 28.32 28.81 28.19 28.74 477,232 +0.36(+1.26%)
Sep 01, 2020 28.18 28.58 27.82 28.38 276,675 -0.13(-0.47%)
Aug 31, 2020 28.49 28.87 28.38 28.51 1,021,462 -0.08(-0.29%)
Aug 28, 2020 28.67 28.71 28.12 28.60 484,665 +0.10(+0.35%)
Aug 27, 2020 28.18 28.81 28.18 28.50 254,009 +0.32(+1.12%)
Aug 26, 2020 28.22 28.22 27.82 28.18 242,786 -0.20(-0.70%)
Aug 25, 2020 28.09 28.46 27.99 28.38 243,310 +0.26(+0.92%)
Aug 24, 2020 28.31 28.37 27.60 28.12 309,938 -0.04(-0.15%)
Aug 21, 2020 27.59 28.17 26.93 28.17 547,114 +0.69(+2.51%)
Aug 20, 2020 26.52 27.63 26.41 27.48 351,423 +0.86(+3.25%)
Aug 19, 2020 27.63 27.64 26.59 26.61 296,965 -0.91(-3.29%)
Aug 18, 2020 27.52 27.76 27.22 27.52 236,741 -0.07(-0.27%)
Aug 17, 2020 27.34 27.68 27.18 27.59 337,777 +0.33(+1.22%)
Aug 14, 2020 26.99 27.49 26.86 27.26 322,107 +0.20(+0.74%)
Aug 13, 2020 27.10 27.49 26.93 27.06 256,463 -0.22(-0.82%)
Aug 12, 2020 27.69 27.69 27.16 27.28 247,594 -0.09(-0.33%)
Aug 11, 2020 28.61 28.65 27.23 27.38 284,056 -0.81(-2.89%)
Aug 10, 2020 27.55 28.43 27.48 28.19 444,598 +0.61(+2.20%)
Aug 07, 2020 26.38 28.44 26.38 27.58 425,707 +1.40(+5.33%)
Aug 06, 2020 26.24 26.49 25.76 26.19 323,951 -0.18(-0.69%)
Aug 05, 2020 26.38 26.58 26.03 26.37 506,871 +0.14(+0.54%)
Aug 04, 2020 25.71 26.45 25.71 26.23 373,071 +0.51(+1.97%)
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.