Skip to main content

National Storage Affiliates Tru (NY: NSA )

42.15 +1.15 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.70 28.84 28.34 28.47 396,639 -0.28(-0.96%)
Oct 29, 2020 28.46 28.87 28.01 28.75 519,075 +0.33(+1.15%)
Oct 28, 2020 28.30 28.97 28.01 28.42 634,624 -0.32(-1.11%)
Oct 27, 2020 29.07 29.41 28.71 28.74 461,999 -0.32(-1.10%)
Oct 26, 2020 28.34 29.14 28.31 29.06 655,811 +0.41(+1.44%)
Oct 23, 2020 28.39 28.69 28.26 28.65 503,775 +0.45(+1.61%)
Oct 22, 2020 27.73 28.28 27.68 28.19 381,097 +0.45(+1.64%)
Oct 21, 2020 27.90 28.00 27.45 27.74 951,037 -0.26(-0.93%)
Oct 20, 2020 27.50 28.12 27.50 28.00 418,466 +0.62(+2.27%)
Oct 19, 2020 28.32 28.46 27.31 27.38 715,777 -0.66(-2.37%)
Oct 16, 2020 28.43 28.43 27.74 28.04 835,657 -0.45(-1.56%)
Oct 15, 2020 28.16 28.67 28.16 28.49 657,273 +0.13(+0.44%)
Oct 14, 2020 28.73 28.96 28.25 28.36 548,541 -0.32(-1.11%)
Oct 13, 2020 29.02 29.02 28.45 28.68 898,153 -0.22(-0.76%)
Oct 12, 2020 28.68 29.01 28.41 28.90 419,376 +0.13(+0.47%)
Oct 09, 2020 29.08 29.24 28.44 28.76 691,857 -0.11(-0.38%)
Oct 08, 2020 29.09 29.35 28.81 28.87 434,712 +0.02(+0.06%)
Oct 07, 2020 28.75 29.04 28.59 28.86 526,508 +0.23(+0.79%)
Oct 06, 2020 29.48 29.50 28.50 28.63 806,232 -0.59(-2.01%)
Oct 05, 2020 28.73 29.31 28.18 29.22 374,127 +0.40(+1.40%)
Oct 02, 2020 27.81 28.93 27.58 28.81 1,221,464 +0.71(+2.54%)
Oct 01, 2020 27.53 28.19 27.41 28.10 631,064 +0.62(+2.26%)
Sep 30, 2020 28.14 28.24 27.29 27.48 757,030 -0.45(-1.59%)
Sep 29, 2020 27.87 28.19 27.65 27.92 659,627 -0.08(-0.27%)
Sep 28, 2020 28.14 28.25 27.61 28.00 771,154 +0.60(+2.21%)
Sep 25, 2020 26.92 27.47 26.83 27.39 959,220 +0.44(+1.62%)
Sep 24, 2020 27.09 27.45 26.73 26.96 1,074,761 +0.15(+0.56%)
Sep 23, 2020 27.34 27.51 26.77 26.81 4,458,504 -1.92(-6.70%)
Sep 22, 2020 28.56 28.87 28.49 28.73 278,907 +0.19(+0.68%)
Sep 21, 2020 28.54 28.91 27.97 28.54 346,825 -0.33(-1.14%)
Sep 18, 2020 29.24 29.24 28.61 28.86 1,054,571 -0.22(-0.75%)
Sep 17, 2020 29.07 29.44 28.81 29.08 213,797 -0.30(-1.03%)
Sep 16, 2020 29.22 29.60 29.09 29.39 433,953 +0.35(+1.22%)
Sep 15, 2020 29.50 29.81 28.94 29.03 161,784 -0.46(-1.57%)
Sep 14, 2020 28.87 29.69 28.72 29.49 321,343 +0.81(+2.81%)
Sep 11, 2020 28.48 28.97 28.21 28.69 238,886 +0.29(+1.03%)
Sep 10, 2020 28.44 28.64 28.18 28.40 348,275 -0.17(-0.61%)
Sep 09, 2020 28.16 29.03 27.94 28.57 946,065 +0.44(+1.57%)
Sep 08, 2020 28.33 28.39 27.87 28.13 387,671 -0.28(-1.00%)
Sep 04, 2020 28.50 28.68 27.83 28.41 277,959 -0.06(-0.20%)
Sep 03, 2020 28.95 29.11 28.22 28.47 488,356 -0.29(-1.01%)
Sep 02, 2020 28.34 28.83 28.21 28.76 476,837 +0.36(+1.26%)
Sep 01, 2020 28.21 28.60 27.85 28.41 276,447 -0.13(-0.47%)
Aug 31, 2020 28.51 28.90 28.41 28.54 1,020,617 -0.08(-0.29%)
Aug 28, 2020 28.70 28.73 28.14 28.62 484,265 +0.10(+0.35%)
Aug 27, 2020 28.21 28.83 28.21 28.52 253,799 +0.32(+1.12%)
Aug 26, 2020 28.24 28.24 27.85 28.21 242,585 -0.20(-0.70%)
Aug 25, 2020 28.11 28.48 28.01 28.41 243,108 +0.26(+0.92%)
Aug 24, 2020 28.33 28.39 27.62 28.15 309,682 -0.04(-0.15%)
Aug 21, 2020 27.61 28.20 26.95 28.19 546,661 +0.69(+2.51%)
Aug 20, 2020 26.54 27.65 26.43 27.50 351,133 +0.86(+3.25%)
Aug 19, 2020 27.66 27.66 26.61 26.63 296,719 -0.91(-3.29%)
Aug 18, 2020 27.54 27.78 27.24 27.54 236,545 -0.07(-0.27%)
Aug 17, 2020 27.37 27.71 27.21 27.61 337,498 +0.33(+1.22%)
Aug 14, 2020 27.01 27.52 26.88 27.28 321,841 +0.20(+0.74%)
Aug 13, 2020 27.12 27.52 26.95 27.08 256,251 -0.22(-0.82%)
Aug 12, 2020 27.71 27.71 27.18 27.31 247,389 -0.09(-0.33%)
Aug 11, 2020 28.64 28.67 27.25 27.40 283,821 -0.82(-2.89%)
Aug 10, 2020 27.57 28.45 27.51 28.21 444,230 +0.61(+2.20%)
Aug 07, 2020 26.40 28.46 26.40 27.61 425,355 +1.40(+5.33%)
Aug 06, 2020 26.26 26.51 25.79 26.21 323,683 -0.18(-0.69%)
Aug 05, 2020 26.40 26.60 26.05 26.39 506,452 +0.14(+0.54%)
Aug 04, 2020 25.74 26.48 25.74 26.25 372,762 +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.