Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.78 11.77 11.77 11.77 412,507 -0.01(-0.06%)
Dec 30, 2015 11.64 11.86 11.63 11.78 671,753 +0.27(+2.33%)
Dec 29, 2015 11.52 11.62 11.44 11.51 145,460 +0.06(+0.54%)
Dec 28, 2015 11.50 11.53 11.34 11.45 112,114 -0.07(-0.60%)
Dec 24, 2015 11.67 11.52 11.52 11.52 102,435 -0.09(-0.77%)
Dec 23, 2015 11.65 11.68 11.48 11.61 271,959 +0.04(+0.36%)
Dec 22, 2015 11.68 11.68 11.44 11.57 445,688 -0.10(-0.82%)
Dec 21, 2015 11.36 11.68 11.10 11.66 631,095 +0.35(+3.10%)
Dec 18, 2015 11.42 11.60 11.15 11.31 1,163,463 -0.14(-1.26%)
Dec 17, 2015 11.48 11.68 11.33 11.46 345,653 +0.00(+0.00%)
Dec 16, 2015 11.47 11.49 11.11 11.46 241,665 +0.08(+0.66%)
Dec 15, 2015 11.13 11.46 11.09 11.38 187,854 +0.26(+2.35%)
Dec 14, 2015 11.06 11.18 11.06 11.12 395,578 +0.08(+0.68%)
Dec 11, 2015 11.00 11.17 10.93 11.04 303,976 -0.10(-0.92%)
Dec 10, 2015 11.31 11.41 11.04 11.15 229,430 -0.16(-1.44%)
Dec 09, 2015 11.20 11.47 11.12 11.31 117,868 +0.08(+0.73%)
Dec 08, 2015 11.07 11.31 10.94 11.23 249,309 +0.12(+1.10%)
Dec 07, 2015 11.13 11.22 11.03 11.11 173,173 -0.03(-0.24%)
Dec 04, 2015 11.28 11.37 11.10 11.13 291,223 -0.16(-1.38%)
Dec 03, 2015 11.45 11.54 11.28 11.29 567,507 -0.17(-1.48%)
Dec 02, 2015 11.37 11.54 11.24 11.46 455,266 +0.12(+1.08%)
Dec 01, 2015 11.34 11.38 11.16 11.34 495,056 +0.10(+0.85%)
Nov 30, 2015 11.12 11.36 11.06 11.24 485,633 +0.20(+1.78%)
Nov 27, 2015 10.77 11.13 10.77 11.05 135,812 +0.26(+2.46%)
Nov 25, 2015 10.60 10.78 10.78 10.78 265,875 +0.21(+1.99%)
Nov 24, 2015 10.57 10.71 10.37 10.57 474,920 +0.05(+0.52%)
Nov 23, 2015 10.48 10.60 10.48 10.52 415,419 +0.00(+0.00%)
Nov 20, 2015 10.33 10.54 10.31 10.52 249,541 +0.23(+2.24%)
Nov 19, 2015 10.16 10.32 10.06 10.29 170,034 +0.14(+1.41%)
Nov 18, 2015 10.08 10.18 9.966 10.14 210,184 +0.10(+0.95%)
Nov 17, 2015 10.07 10.21 9.925 10.05 157,710 -0.02(-0.20%)
Nov 16, 2015 10.19 10.21 9.912 10.07 250,673 -0.11(-1.07%)
Nov 13, 2015 9.864 10.31 9.783 10.18 421,943 +0.26(+2.67%)
Nov 12, 2015 10.00 10.05 9.803 9.912 257,019 -0.13(-1.28%)
Nov 11, 2015 10.00 10.18 9.864 10.04 185,379 +0.04(+0.41%)
Nov 10, 2015 9.844 10.07 9.504 10.00 426,993 +0.10(+1.03%)
Nov 09, 2015 10.16 10.16 9.844 9.898 328,119 -0.26(-2.61%)
Nov 06, 2015 10.72 10.73 10.07 10.16 388,942 -0.56(-5.19%)
Nov 05, 2015 10.70 10.76 10.62 10.72 211,668 +0.02(+0.19%)
Nov 04, 2015 10.67 10.79 10.54 10.70 368,016 +0.05(+0.51%)
Nov 03, 2015 10.67 10.82 10.57 10.64 639,754 -0.01(-0.06%)
Nov 02, 2015 10.20 10.69 10.18 10.65 271,823 +0.44(+4.32%)
Oct 30, 2015 10.37 10.41 9.959 10.21 303,200 -0.12(-1.18%)
Oct 29, 2015 10.42 10.47 10.22 10.33 305,788 -0.16(-1.49%)
Oct 28, 2015 10.14 10.65 10.10 10.49 716,341 +0.34(+3.35%)
Oct 27, 2015 10.15 10.20 9.995 10.15 210,911 +0.01(+0.07%)
Oct 26, 2015 10.11 10.19 9.993 10.14 417,394 +0.03(+0.27%)
Oct 23, 2015 10.18 10.18 9.973 10.12 312,788 -0.01(-0.13%)
Oct 22, 2015 10.16 10.17 10.05 10.13 420,082 +0.03(+0.27%)
Oct 21, 2015 10.21 10.22 10.03 10.10 445,449 -0.04(-0.40%)
Oct 20, 2015 10.16 10.16 9.993 10.14 569,027 +0.00(+0.00%)
Oct 19, 2015 10.18 10.24 10.08 10.14 544,845 -0.03(-0.33%)
Oct 16, 2015 10.24 10.28 10.14 10.18 174,592 -0.01(-0.07%)
Oct 15, 2015 10.20 10.26 10.10 10.18 542,523 +0.00(+0.00%)
Oct 14, 2015 10.20 10.29 10.14 10.18 230,132 -0.01(-0.13%)
Oct 13, 2015 10.34 10.34 10.16 10.20 181,628 -0.20(-1.89%)
Oct 12, 2015 10.24 10.54 10.20 10.39 244,005 +0.16(+1.52%)
Oct 09, 2015 10.19 10.33 10.16 10.24 464,991 +0.07(+0.74%)
Oct 08, 2015 10.14 10.32 9.980 10.16 276,619 +0.05(+0.47%)
Oct 07, 2015 9.776 10.12 9.749 10.12 617,644 +0.41(+4.27%)
Oct 06, 2015 9.925 9.959 9.701 9.701 411,288 -0.19(-1.92%)
Oct 05, 2015 9.525 9.925 9.403 9.891 318,655 +0.45(+4.74%)
Oct 02, 2015 9.172 9.457 9.090 9.443 328,162 +0.22(+2.43%)
Oct 01, 2015 9.233 9.334 9.002 9.219 341,046 +0.02(+0.22%)
Sep 30, 2015 9.117 9.219 8.893 9.199 254,503 +0.14(+1.50%)
Sep 29, 2015 9.090 9.158 8.961 9.063 201,782 -0.03(-0.30%)
Sep 28, 2015 9.294 9.294 9.084 9.090 209,216 -0.22(-2.33%)
Sep 25, 2015 9.569 9.602 9.294 9.308 250,214 -0.22(-2.32%)
Sep 24, 2015 9.656 9.689 9.421 9.529 218,185 -0.15(-1.59%)
Sep 23, 2015 9.683 9.843 9.582 9.683 305,187 +0.03(+0.35%)
Sep 22, 2015 9.676 9.830 9.482 9.649 660,313 -0.06(-0.62%)
Sep 21, 2015 10.00 10.11 9.709 9.709 715,985 -0.17(-1.76%)
Sep 18, 2015 9.609 10.18 9.571 9.883 2,678,390 +0.15(+1.51%)
Sep 17, 2015 9.308 9.823 9.301 9.736 811,055 +0.47(+5.06%)
Sep 16, 2015 8.966 9.470 8.966 9.267 1,943,473 +0.27(+3.05%)
Sep 15, 2015 8.772 9.133 8.771 8.993 931,500 +0.20(+2.28%)
Sep 14, 2015 8.785 8.993 8.752 8.792 420,664 -0.08(-0.91%)
Sep 11, 2015 8.705 8.973 8.705 8.872 374,028 +0.13(+1.53%)
Sep 10, 2015 8.738 8.782 8.686 8.738 270,448 +0.04(+0.46%)
Sep 09, 2015 8.819 8.872 8.685 8.698 280,646 -0.05(-0.54%)
Sep 08, 2015 8.725 8.859 8.631 8.745 325,419 +0.17(+2.03%)
Sep 04, 2015 8.625 8.571 8.571 8.571 189,065 -0.15(-1.69%)
Sep 03, 2015 8.765 8.886 8.631 8.718 215,526 +0.11(+1.32%)
Sep 02, 2015 8.558 8.645 8.511 8.604 155,662 +0.12(+1.42%)
Sep 01, 2015 8.551 8.685 8.444 8.484 137,769 -0.18(-2.09%)
Aug 31, 2015 8.651 8.839 8.635 8.665 310,532 -0.01(-0.15%)
Aug 28, 2015 8.584 8.718 8.457 8.678 194,847 +0.08(+0.93%)
Aug 27, 2015 8.584 8.618 8.457 8.598 179,602 +0.11(+1.26%)
Aug 26, 2015 8.404 8.544 8.303 8.491 203,737 +0.23(+2.84%)
Aug 25, 2015 8.390 8.491 8.236 8.256 242,030 -0.01(-0.08%)
Aug 24, 2015 8.230 8.444 8.109 8.263 316,125 -0.20(-2.37%)
Aug 21, 2015 8.491 8.655 8.397 8.464 140,085 -0.16(-1.86%)
Aug 20, 2015 8.651 8.698 8.572 8.625 144,422 -0.07(-0.77%)
Aug 19, 2015 8.772 8.772 8.611 8.692 290,077 -0.05(-0.61%)
Aug 18, 2015 8.718 9.006 8.631 8.745 469,985 +0.07(+0.85%)
Aug 17, 2015 8.564 8.705 8.564 8.671 197,900 +0.12(+1.41%)
Aug 14, 2015 8.571 8.604 8.357 8.551 496,726 +0.15(+1.83%)
Aug 13, 2015 8.230 8.471 8.216 8.397 308,476 +0.16(+1.95%)
Aug 12, 2015 8.256 8.370 8.163 8.236 238,244 -0.08(-0.97%)
Aug 11, 2015 8.035 8.430 8.002 8.317 249,491 +0.39(+4.90%)
Aug 10, 2015 8.169 8.169 7.855 7.928 316,836 -0.25(-3.03%)
Aug 07, 2015 7.841 8.256 7.767 8.176 240,653 +0.30(+3.83%)
Aug 06, 2015 8.256 8.313 7.709 7.875 370,981 -0.40(-4.78%)
Aug 05, 2015 8.317 8.417 8.196 8.270 889,666 -0.03(-0.40%)
Aug 04, 2015 8.290 8.310 8.116 8.303 301,036 +0.02(+0.24%)
Aug 03, 2015 7.915 8.296 7.868 8.283 297,658 +0.36(+4.56%)
Jul 31, 2015 8.089 8.116 7.814 7.921 309,851 -0.13(-1.66%)
Jul 30, 2015 7.788 8.102 7.727 8.055 398,820 +0.28(+3.62%)
Jul 29, 2015 8.009 8.009 7.701 7.774 402,024 -0.23(-2.85%)
Jul 28, 2015 7.975 8.009 7.895 8.002 225,944 +0.05(+0.59%)
Jul 27, 2015 7.935 7.968 7.841 7.955 246,452 -0.02(-0.25%)
Jul 24, 2015 8.142 8.169 7.868 7.975 782,741 -0.20(-2.46%)
Jul 23, 2015 8.156 8.223 8.089 8.176 267,359 -0.02(-0.25%)
Jul 22, 2015 8.142 8.196 7.935 8.196 424,624 +0.03(+0.33%)
Jul 21, 2015 8.357 8.437 8.055 8.169 641,685 -0.22(-2.63%)
Jul 20, 2015 8.243 8.538 8.230 8.390 534,106 +0.13(+1.54%)
Jul 17, 2015 8.424 8.424 8.189 8.263 246,113 -0.15(-1.75%)
Jul 16, 2015 8.290 8.424 8.270 8.410 134,437 +0.13(+1.54%)
Jul 15, 2015 8.350 8.384 8.236 8.283 135,953 -0.13(-1.59%)
Jul 14, 2015 8.270 8.484 8.250 8.417 178,427 +0.09(+1.13%)
Jul 13, 2015 8.511 8.584 8.233 8.323 427,360 -0.18(-2.13%)
Jul 10, 2015 8.270 8.531 8.270 8.504 494,296 +0.26(+3.17%)
Jul 09, 2015 8.564 8.564 8.149 8.243 512,251 -0.29(-3.45%)
Jul 08, 2015 8.497 8.544 8.450 8.538 245,872 +0.01(+0.16%)
Jul 07, 2015 8.444 8.544 8.370 8.524 231,016 +0.08(+0.95%)
Jul 06, 2015 8.350 8.444 8.270 8.444 231,978 +0.04(+0.48%)
Jul 02, 2015 8.625 8.404 8.404 8.404 358,118 -0.13(-1.49%)
Jul 01, 2015 8.310 8.531 8.156 8.531 473,987 +0.23(+2.74%)
Jun 30, 2015 8.517 8.558 8.069 8.303 823,705 -0.19(-2.29%)
Jun 29, 2015 8.471 8.631 8.390 8.497 416,437 +0.03(+0.32%)
Jun 26, 2015 8.404 8.517 8.357 8.471 2,950,042 -0.01(-0.08%)
Jun 25, 2015 8.511 8.564 8.404 8.477 450,009 +0.00(+0.00%)
Jun 24, 2015 8.598 8.651 8.390 8.477 528,809 -0.15(-1.78%)
Jun 23, 2015 8.450 8.805 8.430 8.631 545,620 +0.20(+2.38%)
Jun 22, 2015 8.571 8.695 8.377 8.430 377,283 -0.26(-3.00%)
Jun 19, 2015 8.604 8.819 8.598 8.692 1,417,845 +0.13(+1.49%)
Jun 18, 2015 8.524 8.578 8.457 8.564 541,247 +0.09(+1.03%)
Jun 17, 2015 8.638 8.638 8.444 8.477 435,341 -0.13(-1.48%)
Jun 16, 2015 8.718 8.730 8.538 8.604 276,311 -0.09(-1.00%)
Jun 15, 2015 8.692 8.732 8.618 8.692 191,599 -0.01(-0.15%)
Jun 12, 2015 8.846 8.919 8.678 8.705 190,071 -0.05(-0.54%)
Jun 11, 2015 8.698 8.752 8.678 8.752 187,383 +0.05(+0.62%)
Jun 10, 2015 8.872 8.899 8.611 8.698 194,372 -0.17(-1.96%)
Jun 09, 2015 8.718 8.939 8.718 8.872 323,495 +0.07(+0.76%)
Jun 08, 2015 8.738 8.859 8.645 8.805 188,850 +0.05(+0.54%)
Jun 05, 2015 8.738 8.852 8.692 8.758 219,284 -0.01(-0.08%)
Jun 04, 2015 8.859 8.939 8.738 8.765 158,574 -0.17(-1.87%)
Jun 03, 2015 8.872 8.993 8.812 8.933 216,524 +0.01(+0.15%)
Jun 02, 2015 9.046 9.046 8.913 8.919 168,474 -0.10(-1.11%)
Jun 01, 2015 9.000 9.073 8.872 9.020 182,777 -0.01(-0.15%)
May 29, 2015 8.973 9.070 8.973 9.033 276,648 +0.01(+0.07%)
May 28, 2015 9.093 9.093 8.979 9.026 146,746 -0.08(-0.88%)
May 27, 2015 8.953 9.107 8.899 9.107 248,749 +0.17(+1.87%)
May 26, 2015 9.087 9.150 8.814 8.939 259,512 -0.13(-1.48%)
May 22, 2015 9.174 9.073 9.073 9.073 336,613 -0.07(-0.81%)
May 21, 2015 9.133 9.194 9.073 9.147 234,531 +0.03(+0.29%)
May 20, 2015 9.180 9.204 9.087 9.120 252,273 -0.03(-0.29%)
May 19, 2015 9.067 9.180 9.000 9.147 490,191 +0.13(+1.41%)
May 18, 2015 8.939 9.133 8.839 9.020 374,458 +0.15(+1.74%)
May 15, 2015 8.832 8.886 8.781 8.866 313,576 +0.08(+0.91%)
May 14, 2015 8.738 8.799 8.685 8.785 138,780 +0.02(+0.23%)
May 13, 2015 8.779 8.808 8.725 8.765 609,630 +0.01(+0.08%)
May 12, 2015 8.705 8.775 8.638 8.758 361,858 +0.01(+0.08%)
May 11, 2015 8.651 8.832 8.648 8.752 416,873 +0.05(+0.62%)
May 08, 2015 8.591 8.712 8.591 8.698 533,446 +0.07(+0.78%)
May 07, 2015 8.591 8.671 8.591 8.631 120,623 -0.03(-0.31%)
May 06, 2015 8.718 8.765 8.638 8.658 320,383 -0.06(-0.69%)
May 05, 2015 8.678 8.718 8.611 8.718 351,514 +0.01(+0.15%)
May 04, 2015 8.718 8.718 8.611 8.705 121,352 -0.01(-0.15%)
May 01, 2015 8.658 8.718 8.538 8.718 349,070 +0.13(+1.48%)
Apr 30, 2015 8.738 8.752 8.558 8.591 355,040 -0.16(-1.84%)
Apr 29, 2015 8.745 8.832 8.745 8.752 349,458 -0.09(-0.98%)
Apr 28, 2015 8.752 8.859 8.752 8.839 599,562 +0.04(+0.46%)
Apr 27, 2015 8.779 8.812 8.712 8.799 436,742 +0.03(+0.31%)
Apr 24, 2015 8.692 8.812 8.578 8.772 1,187,687 +0.07(+0.77%)
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.