Skip to main content

National Storage Affiliates Tru (NY: NSA )

40.85 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.88 27.42 26.88 27.38 414,974 +0.51(+1.91%)
Dec 30, 2019 26.83 27.02 26.59 26.87 233,687 +0.02(+0.09%)
Dec 27, 2019 26.92 26.93 26.70 26.85 279,310 +0.02(+0.09%)
Dec 26, 2019 26.70 26.84 26.62 26.82 142,730 +0.15(+0.58%)
Dec 24, 2019 26.54 26.76 26.37 26.67 162,920 +0.15(+0.58%)
Dec 23, 2019 26.66 26.85 26.48 26.51 420,676 -0.09(-0.34%)
Dec 20, 2019 26.56 26.76 26.42 26.60 1,494,768 +0.07(+0.25%)
Dec 19, 2019 26.61 26.81 26.44 26.54 527,607 -0.09(-0.34%)
Dec 18, 2019 26.60 26.81 26.51 26.63 724,905 +0.08(+0.31%)
Dec 17, 2019 26.26 26.67 26.19 26.54 1,299,197 +0.41(+1.56%)
Dec 16, 2019 26.15 26.27 25.90 26.14 1,066,188 +0.11(+0.44%)
Dec 13, 2019 26.41 26.43 25.85 26.02 489,375 -0.39(-1.48%)
Dec 12, 2019 26.94 27.15 26.37 26.41 680,022 -0.55(-2.05%)
Dec 11, 2019 27.55 27.71 26.77 26.97 555,619 -0.54(-1.96%)
Dec 10, 2019 28.20 28.30 27.24 27.51 738,668 -0.65(-2.32%)
Dec 09, 2019 27.69 28.26 27.52 28.16 584,217 +0.55(+1.99%)
Dec 06, 2019 27.77 28.02 27.58 27.61 533,808 -0.15(-0.55%)
Dec 05, 2019 27.48 27.82 27.36 27.77 866,063 +0.23(+0.85%)
Dec 04, 2019 27.30 27.64 27.30 27.53 572,294 +0.10(+0.35%)
Dec 03, 2019 26.68 27.45 26.68 27.44 382,618 +0.79(+2.97%)
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.